QQQ270917C00500000
QQQ Sep 17 2027 500.00 Call
optionOPRA
EODNov 5, 2026
183.47USD-17.903%(-40.01)5Vol60OI
QQQ270917C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 200.00 | 200.00 | 182.77 | 183.47 | -17.903% | 5 | 60 | 0.000% |
| 2026-11-04 | 224.54 | 224.54 | 218.96 | 223.48 | -1.590% | 7 | 61 | -17.903% |
| 2026-11-02 | 223.62 | 227.09 | 223.62 | 227.09 | +5.869% | 20 | 51 | -19.208% |
| 2026-10-30 | 218.00 | 218.00 | 214.50 | 214.50 | -9.410% | 13 | 49 | -14.466% |
| 2026-10-26 | 236.54 | 236.78 | 236.54 | 236.78 | +0.331% | 6 | 43 | -22.515% |
| 2026-10-22 | 236.00 | 236.00 | 236.00 | 236.00 | -8.880% | 1 | 43 | -22.258% |
| 2026-10-14 | 259.00 | 259.00 | 259.00 | 259.00 | -4.166% | 1 | 43 | -29.162% |
| 2026-10-13 | 270.26 | 270.26 | 270.26 | 270.26 | -5.005% | 1 | 44 | -32.114% |
| 2026-10-05 | 281.00 | 284.50 | 281.00 | 284.50 | +2.154% | 4 | 43 | -35.511% |
| 2026-10-02 | 278.50 | 278.50 | 278.50 | 278.50 | +2.239% | 1 | 42 | -34.122% |
| 2026-10-01 | 272.40 | 272.40 | 272.40 | 272.40 | +5.643% | 2 | 42 | -32.647% |
| 2026-09-21 | 257.85 | 257.85 | 257.85 | 257.85 | +3.679% | 1 | 42 | -28.846% |
| 2026-09-18 | 248.70 | 248.70 | 248.70 | 248.70 | +5.507% | 1 | 42 | -26.228% |
| 2026-09-15 | 236.07 | 236.07 | 235.72 | 235.72 | -2.102% | 3 | 42 | -22.166% |
| 2026-09-14 | 234.63 | 240.78 | 234.63 | 240.78 | -0.008% | 6 | 38 | -23.802% |
| 2026-09-10 | 240.80 | 240.80 | 240.80 | 240.80 | -3.680% | 1 | 37 | -23.808% |
| 2026-09-04 | 250.00 | 250.00 | 250.00 | 250.00 | +4.651% | 3 | 39 | -26.612% |
| 2026-09-02 | 239.99 | 239.99 | 238.89 | 238.89 | -4.272% | 2 | 39 | -23.199% |
| 2026-08-28 | 255.00 | 255.00 | 249.55 | 249.55 | +5.264% | 4 | 37 | -26.480% |
| 2026-08-24 | 237.07 | 237.07 | 237.07 | 237.07 | -3.237% | 1 | 38 | -22.609% |
| 2026-08-20 | 245.00 | 245.00 | 245.00 | 245.00 | -7.460% | 1 | 37 | -25.114% |
| 2026-08-14 | 264.75 | 264.75 | 264.75 | 264.75 | -0.346% | 1 | 38 | -30.701% |
| 2026-08-13 | 265.67 | 265.67 | 265.67 | 265.67 | +5.425% | 1 | 39 | -30.941% |
| 2026-08-11 | 252.00 | 252.00 | 252.00 | 252.00 | +0.599% | 2 | 37 | -27.194% |
| 2026-08-04 | 240.00 | 250.50 | 240.00 | 250.50 | +6.596% | 2 | 36 | -26.758% |
| 2026-08-03 | 235.00 | 235.00 | 235.00 | 235.00 | +5.028% | 1 | 35 | -21.928% |
| 2026-07-31 | 223.75 | 223.75 | 223.75 | 223.75 | +1.705% | 1 | 34 | -18.002% |
| 2026-07-30 | 220.00 | 220.00 | 220.00 | 220.00 | +5.082% | 2 | 34 | -16.605% |
| 2026-07-28 | 209.36 | 209.36 | 209.36 | 209.36 | -10.146% | 1 | 33 | -12.366% |
| 2026-07-23 | 233.00 | 233.00 | 233.00 | 233.00 | -1.853% | 1 | 32 | -21.258% |
| 2026-07-17 | 238.00 | 238.00 | 237.11 | 237.40 | -6.351% | 5 | 27 | -22.717% |
| 2026-06-26 | 253.50 | 253.50 | 253.50 | 253.50 | -9.140% | 1 | 26 | -27.625% |
| 2026-06-18 | 279.00 | 279.00 | 279.00 | 279.00 | -0.207% | 2 | 26 | -34.240% |
| 2026-06-15 | 279.58 | 279.58 | 279.58 | 279.58 | +18.859% | 2 | 24 | -34.377% |
| 2026-06-09 | 235.22 | 235.22 | 235.22 | 235.22 | -10.046% | 3 | 22 | -22.001% |
| 2026-06-08 | 261.49 | 261.49 | 261.49 | 261.49 | -3.952% | 1 | 21 | -29.837% |
| 2026-05-29 | 272.25 | 272.25 | 272.25 | 272.25 | +11.436% | 1 | 22 | -32.610% |
| 2026-05-12 | 244.31 | 244.31 | 244.31 | 244.31 | +3.926% | 4 | 22 | -24.903% |
| 2026-05-07 | 235.08 | 235.08 | 235.08 | 235.08 | +3.105% | 6 | 18 | -21.954% |
| 2026-05-06 | 228.00 | 228.00 | 228.00 | 228.00 | +14.838% | 1 | 18 | -19.531% |
| 2026-04-23 | 198.54 | 198.54 | 198.54 | 198.54 | +3.336% | 1 | 19 | -7.590% |
| 2026-04-17 | 192.13 | 192.13 | 192.13 | 192.13 | +7.377% | 2 | 20 | -4.507% |
| 2026-04-15 | 178.93 | 178.93 | 178.93 | 178.93 | +3.728% | 2 | 22 | +2.537% |
| 2026-04-14 | 170.75 | 172.50 | 170.75 | 172.50 | +7.143% | 3 | 24 | +6.359% |
| 2026-04-13 | 161.00 | 161.00 | 161.00 | 161.00 | +16.667% | 2 | 21 | +13.957% |
| 2026-04-07 | 138.00 | 138.00 | 138.00 | 138.00 | +4.712% | 1 | 23 | +32.949% |
| 2026-04-02 | 131.79 | 131.79 | 131.79 | 131.79 | +9.224% | 1 | 23 | +39.214% |
| 2026-03-30 | 120.50 | 120.66 | 120.50 | 120.66 | -2.913% | 7 | 23 | +52.055% |
| 2026-03-27 | 129.44 | 129.44 | 124.28 | 124.28 | -10.429% | 2 | 17 | +47.626% |
| 2026-03-20 | 144.00 | 144.00 | 138.75 | 138.75 | -7.500% | 5 | 15 | +32.231% |
| 2026-03-13 | 150.00 | 150.00 | 150.00 | 150.00 | -0.662% | 2 | 10 | +22.313% |
| 2026-03-12 | 151.00 | 151.00 | 151.00 | 151.00 | -6.790% | 2 | 8 | +21.503% |
| 2026-03-10 | 159.00 | 162.00 | 159.00 | 162.00 | +10.580% | 3 | 6 | +13.253% |
| 2026-03-09 | 146.50 | 146.50 | 146.50 | 146.50 | -4.560% | 1 | 7 | +25.235% |
| 2026-03-06 | 153.50 | 153.50 | 153.50 | 153.50 | -3.489% | 1 | 6 | +19.524% |
| 2026-03-05 | 159.05 | 159.05 | 159.05 | 159.05 | -2.423% | 1 | 5 | +15.354% |
| 2026-02-25 | 163.00 | 163.00 | 163.00 | 163.00 | +6.592% | 1 | 5 | +12.558% |
| 2026-02-23 | 152.92 | 152.92 | 152.92 | 152.92 | -2.163% | 1 | 5 | +19.978% |
| 2026-02-06 | 156.30 | 156.30 | 156.30 | 156.30 | +2.164% | 1 | 4 | +17.383% |
| 2026-02-05 | 152.99 | 152.99 | 152.99 | 152.99 | -4.530% | 1 | 5 | +19.923% |
| 2026-01-20 | 160.42 | 160.42 | 160.25 | 160.25 | +3.134% | 2 | 4 | +14.490% |
| 2025-12-17 | 155.38 | 155.38 | 155.38 | 155.38 | -6.256% | 1 | 4 | +18.078% |
| 2025-12-15 | 165.91 | 166.00 | 165.75 | 165.75 | -4.730% | 5 | 3 | +10.691% |
| 2025-12-11 | 173.98 | 173.98 | 173.98 | 173.98 | +6.475% | 1 | 8 | +5.455% |
| 2025-11-07 | 164.00 | 164.11 | 163.40 | 163.40 | +0.245% | 6 | 7 | +12.283% |
| 2025-10-23 | 163.00 | 163.00 | 163.00 | 163.00 | -1.807% | 1 | 1 | +12.558% |
| 2025-10-22 | 166.00 | 166.00 | 166.00 | 166.00 | 0.000% | 1 | 1 | +10.524% |