QQQ270917C00565000
QQQ Sep 17 2027 565.00 Call
optionOPRA
EODNov 5, 2026
139.50USD-12.932%(-20.72)13Vol47OI
QQQ270917C00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 146.09 | 146.09 | 139.50 | 139.50 | -12.932% | 13 | 37 | 0.000% |
| 2026-11-03 | 160.22 | 160.22 | 160.22 | 160.22 | -1.233% | 2 | 35 | -12.932% |
| 2026-10-30 | 160.30 | 162.22 | 160.30 | 162.22 | -22.612% | 5 | 30 | -14.006% |
| 2026-10-14 | 209.62 | 209.62 | 209.62 | 209.62 | -6.657% | 1 | 30 | -33.451% |
| 2026-10-07 | 224.57 | 224.57 | 224.57 | 224.57 | +3.379% | 5 | 31 | -37.881% |
| 2026-09-25 | 217.23 | 217.23 | 217.23 | 217.23 | +14.031% | 2 | 33 | -35.782% |
| 2026-09-18 | 190.50 | 190.50 | 190.50 | 190.50 | -1.039% | 1 | 34 | -26.772% |
| 2026-09-04 | 192.50 | 192.50 | 192.50 | 192.50 | -2.734% | 1 | 35 | -27.532% |
| 2026-08-28 | 197.91 | 197.91 | 197.91 | 197.91 | +4.864% | 1 | 35 | -29.513% |
| 2026-08-26 | 188.85 | 188.85 | 188.73 | 188.73 | -0.143% | 3 | 34 | -26.085% |
| 2026-08-20 | 192.23 | 192.23 | 189.00 | 189.00 | -6.974% | 2 | 33 | -26.190% |
| 2026-08-12 | 203.17 | 203.17 | 203.17 | 203.17 | +1.585% | 2 | 31 | -31.338% |
| 2026-08-06 | 200.00 | 200.00 | 200.00 | 200.00 | +0.442% | 1 | 30 | -30.250% |
| 2026-08-04 | 192.74 | 199.12 | 192.74 | 199.12 | +16.112% | 2 | 32 | -29.942% |
| 2026-07-31 | 171.49 | 171.49 | 171.49 | 171.49 | +1.443% | 1 | 33 | -18.654% |
| 2026-07-30 | 165.41 | 169.05 | 165.41 | 169.05 | +7.923% | 16 | 40 | -17.480% |
| 2026-07-29 | 160.10 | 160.10 | 156.64 | 156.64 | -6.640% | 16 | 33 | -10.942% |
| 2026-07-27 | 167.78 | 167.78 | 167.78 | 167.78 | -12.900% | 1 | 32 | -16.855% |
| 2026-07-21 | 191.21 | 192.63 | 191.21 | 192.63 | +5.504% | 7 | 30 | -27.581% |
| 2026-07-17 | 181.36 | 186.63 | 181.36 | 182.58 | -4.157% | 4 | 30 | -23.595% |
| 2026-07-08 | 190.50 | 190.50 | 190.50 | 190.50 | -9.121% | 1 | 30 | -26.772% |
| 2026-07-06 | 209.62 | 209.62 | 209.62 | 209.62 | -4.718% | 7 | 30 | -33.451% |
| 2026-06-17 | 220.00 | 220.00 | 220.00 | 220.00 | +5.263% | 1 | 31 | -36.591% |
| 2026-06-12 | 209.00 | 209.00 | 209.00 | 209.00 | +6.361% | 1 | 32 | -33.254% |
| 2026-06-11 | 196.50 | 196.50 | 196.50 | 196.50 | -4.146% | 1 | 31 | -29.008% |
| 2026-06-05 | 207.00 | 207.00 | 205.00 | 205.00 | +4.570% | 2 | 31 | -31.951% |
| 2026-05-18 | 196.04 | 196.04 | 196.04 | 196.04 | +0.569% | 1 | 30 | -28.841% |
| 2026-05-12 | 194.93 | 194.93 | 194.93 | 194.93 | -1.665% | 2 | 30 | -28.436% |
| 2026-05-11 | 198.23 | 198.23 | 198.23 | 198.23 | +3.514% | 1 | 30 | -29.627% |
| 2026-05-08 | 190.00 | 191.50 | 190.00 | 191.50 | +3.514% | 4 | 33 | -27.154% |
| 2026-05-07 | 185.00 | 185.00 | 185.00 | 185.00 | +0.440% | 1 | 33 | -24.595% |
| 2026-05-06 | 179.84 | 184.19 | 179.84 | 184.19 | +8.137% | 7 | 33 | -24.263% |
| 2026-05-05 | 170.70 | 170.70 | 170.33 | 170.33 | +3.374% | 8 | 28 | -18.100% |
| 2026-05-01 | 160.96 | 164.77 | 160.96 | 164.77 | +3.596% | 10 | 26 | -15.337% |
| 2026-04-30 | 159.23 | 159.23 | 159.05 | 159.05 | +12.817% | 7 | 26 | -12.292% |
| 2026-04-17 | 140.98 | 140.98 | 140.98 | 140.98 | +4.067% | 1 | 26 | -1.050% |
| 2026-04-16 | 135.00 | 135.47 | 135.00 | 135.47 | +2.769% | 2 | 26 | +2.975% |
| 2026-04-15 | 131.82 | 131.82 | 131.82 | 131.82 | +5.246% | 1 | 26 | +5.826% |
| 2026-04-14 | 124.70 | 125.27 | 124.67 | 125.25 | +49.356% | 22 | 26 | +11.377% |
| 2026-03-31 | 85.25 | 85.25 | 83.86 | 83.86 | +0.431% | 7 | 16 | +66.349% |
| 2026-03-30 | 83.90 | 83.90 | 83.50 | 83.50 | -1.335% | 2 | 15 | +67.066% |
| 2026-03-27 | 85.56 | 85.56 | 84.63 | 84.63 | -9.127% | 2 | 13 | +64.835% |
| 2026-03-26 | 93.13 | 93.13 | 93.13 | 93.13 | -7.792% | 1 | 12 | +49.791% |
| 2026-03-23 | 101.00 | 101.00 | 101.00 | 101.00 | +4.134% | 2 | 11 | +38.119% |
| 2026-03-20 | 98.81 | 98.85 | 96.99 | 96.99 | -10.269% | 4 | 13 | +43.829% |
| 2026-03-17 | 107.99 | 108.09 | 107.99 | 108.09 | +0.755% | 2 | 12 | +29.059% |
| 2026-03-06 | 107.28 | 107.28 | 107.28 | 107.28 | -1.578% | 1 | 12 | +30.034% |
| 2026-02-06 | 109.00 | 109.00 | 109.00 | 109.00 | -0.229% | 1 | 12 | +27.982% |
| 2026-02-05 | 108.75 | 109.25 | 108.00 | 109.25 | -11.531% | 3 | 12 | +27.689% |
| 2025-12-29 | 123.71 | 123.77 | 123.38 | 123.49 | -1.097% | 14 | 10 | +12.965% |
| 2025-12-23 | 124.86 | 124.86 | 124.86 | 124.86 | +11.264% | 1 | 3 | +11.725% |
| 2025-12-17 | 112.29 | 112.29 | 112.22 | 112.22 | -7.964% | 2 | 3 | +24.309% |
| 2025-12-15 | 121.93 | 121.93 | 121.93 | 121.93 | -6.760% | 1 | 3 | +14.410% |
| 2025-12-08 | 131.09 | 131.09 | 130.77 | 130.77 | +3.786% | 2 | 2 | +6.676% |
| 2025-12-03 | 126.00 | 126.00 | 126.00 | 126.00 | +9.565% | 1 | 1 | +10.714% |
| 2025-11-24 | 115.00 | 115.00 | 115.00 | 115.00 | 0.000% | 1 | 1 | +21.304% |