QQQ270917C00570000
QQQ Sep 17 2027 570.00 Call
optionOPRA
EODNov 5, 2026
123.40USD-35.318%(-67.38)4Vol1,535OI
QQQ270917C00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 150.35 | 150.35 | 123.40 | 123.40 | -35.318% | 4 | 1,534 | 0.000% |
| 2026-10-19 | 189.80 | 190.78 | 189.80 | 190.78 | -15.830% | 2 | 1,534 | -35.318% |
| 2026-10-06 | 226.66 | 226.66 | 226.66 | 226.66 | +1.682% | 5 | 1,539 | -45.557% |
| 2026-10-05 | 219.17 | 222.91 | 219.17 | 222.91 | +2.360% | 2 | 1,539 | -44.641% |
| 2026-10-02 | 220.19 | 220.19 | 217.77 | 217.77 | +5.238% | 2 | 1,539 | -43.335% |
| 2026-09-28 | 206.93 | 206.93 | 206.93 | 206.93 | -2.598% | 1 | 1,539 | -40.366% |
| 2026-09-23 | 212.45 | 212.45 | 212.45 | 212.45 | -0.900% | 1 | 1,539 | -41.916% |
| 2026-09-22 | 214.00 | 214.38 | 214.00 | 214.38 | +1.209% | 15 | 1,541 | -42.439% |
| 2026-09-21 | 205.83 | 211.82 | 205.83 | 211.82 | +13.230% | 2 | 1,541 | -41.743% |
| 2026-09-18 | 189.46 | 189.46 | 187.00 | 187.07 | -0.043% | 5 | 1,542 | -34.035% |
| 2026-09-17 | 187.15 | 187.15 | 187.15 | 187.15 | +3.398% | 1 | 1,542 | -34.064% |
| 2026-09-16 | 181.00 | 181.00 | 181.00 | 181.00 | -0.110% | 1 | 1,542 | -31.823% |
| 2026-09-14 | 180.23 | 181.20 | 180.23 | 181.20 | -3.883% | 12 | 1,542 | -31.898% |
| 2026-09-09 | 188.52 | 188.52 | 188.52 | 188.52 | +0.298% | 1 | 1,542 | -34.543% |
| 2026-09-08 | 187.96 | 187.96 | 187.96 | 187.96 | +0.149% | 1 | 1,542 | -34.348% |
| 2026-09-03 | 187.68 | 187.68 | 187.68 | 187.68 | -0.845% | 1 | 1,543 | -34.250% |
| 2026-08-28 | 194.03 | 194.03 | 189.28 | 189.28 | -1.540% | 2 | 1,542 | -34.806% |
| 2026-08-27 | 192.24 | 192.24 | 192.24 | 192.24 | +2.098% | 1 | 1,542 | -35.809% |
| 2026-08-21 | 188.29 | 188.29 | 188.29 | 188.29 | +2.115% | 1 | 1,542 | -34.463% |
| 2026-08-20 | 184.39 | 184.39 | 184.39 | 184.39 | -4.198% | 1 | 1,542 | -33.077% |
| 2026-08-19 | 192.47 | 192.47 | 192.47 | 192.47 | -0.906% | 1 | 1,542 | -35.886% |
| 2026-08-18 | 194.80 | 194.80 | 194.23 | 194.23 | -4.976% | 2 | 1,542 | -36.467% |
| 2026-08-17 | 204.00 | 204.40 | 204.00 | 204.40 | +0.864% | 4 | 1,539 | -39.628% |
| 2026-08-14 | 202.65 | 202.65 | 202.65 | 202.65 | -2.158% | 1 | 1,539 | -39.107% |
| 2026-08-13 | 207.27 | 207.27 | 206.03 | 207.12 | +3.783% | 5 | 1,539 | -40.421% |
| 2026-08-12 | 199.23 | 199.57 | 199.23 | 199.57 | +2.866% | 3 | 1,539 | -38.167% |
| 2026-08-11 | 197.45 | 197.45 | 194.01 | 194.01 | +1.316% | 2 | 1,538 | -36.395% |
| 2026-08-06 | 192.47 | 192.47 | 191.49 | 191.49 | -2.540% | 2 | 1,537 | -35.558% |
| 2026-08-05 | 197.47 | 197.47 | 196.48 | 196.48 | -2.064% | 5 | 1,536 | -37.195% |
| 2026-08-04 | 200.86 | 200.86 | 200.62 | 200.62 | +14.863% | 2 | 1,536 | -38.491% |
| 2026-08-03 | 174.66 | 174.66 | 174.66 | 174.66 | +5.855% | 1 | 1,536 | -29.348% |
| 2026-07-31 | 173.83 | 175.59 | 165.00 | 165.00 | -0.212% | 3 | 1,536 | -25.212% |
| 2026-07-30 | 165.61 | 165.61 | 162.66 | 165.35 | +8.114% | 7 | 1,535 | -25.370% |
| 2026-07-29 | 152.94 | 152.94 | 152.94 | 152.94 | -6.476% | 15 | 1,535 | -19.315% |
| 2026-07-28 | 158.28 | 163.53 | 158.28 | 163.53 | -2.025% | 16 | 1,535 | -24.540% |
| 2026-07-27 | 176.51 | 176.51 | 163.05 | 166.91 | -5.695% | 5 | 1,535 | -26.068% |
| 2026-07-23 | 176.99 | 176.99 | 176.99 | 176.99 | -7.335% | 1 | 1,535 | -30.279% |
| 2026-07-21 | 191.00 | 191.00 | 191.00 | 191.00 | +4.429% | 1 | 1,535 | -35.393% |
| 2026-07-20 | 185.64 | 185.64 | 182.90 | 182.90 | +1.611% | 2 | 1,535 | -32.531% |
| 2026-07-17 | 180.65 | 182.69 | 180.00 | 180.00 | -7.216% | 4 | 1,535 | -31.444% |
| 2026-07-13 | 194.00 | 194.00 | 194.00 | 194.00 | -1.772% | 1 | 1,535 | -36.392% |
| 2026-06-29 | 197.50 | 197.50 | 197.50 | 197.50 | +1.142% | 2 | 1,535 | -37.519% |
| 2026-06-24 | 195.27 | 195.27 | 195.27 | 195.27 | -3.375% | 1 | 1,535 | -36.805% |
| 2026-06-23 | 202.73 | 203.50 | 202.09 | 202.09 | +0.728% | 4 | 1,535 | -38.938% |
| 2026-06-11 | 192.00 | 200.63 | 192.00 | 200.63 | +10.516% | 5 | 1,534 | -38.494% |
| 2026-06-10 | 187.16 | 187.16 | 181.54 | 181.54 | -4.703% | 4 | 1,534 | -32.026% |
| 2026-06-09 | 182.86 | 190.50 | 182.86 | 190.50 | +1.303% | 2 | 1,533 | -35.223% |
| 2026-06-05 | 207.04 | 207.04 | 188.05 | 188.05 | -16.422% | 7 | 1,531 | -34.379% |
| 2026-06-03 | 224.58 | 225.00 | 224.58 | 225.00 | +0.303% | 3 | 1,531 | -45.156% |
| 2026-06-02 | 224.32 | 224.32 | 224.32 | 224.32 | +1.936% | 1 | 1,531 | -44.989% |
| 2026-06-01 | 220.06 | 220.06 | 220.06 | 220.06 | +1.734% | 1 | 1,531 | -43.924% |
| 2026-05-29 | 216.31 | 216.31 | 216.31 | 216.31 | +2.702% | 1 | 1,531 | -42.952% |
| 2026-05-28 | 210.62 | 210.62 | 210.62 | 210.62 | +0.804% | 1 | 1,530 | -41.411% |
| 2026-05-27 | 208.94 | 208.94 | 208.94 | 208.94 | -0.595% | 1 | 1,531 | -40.940% |
| 2026-05-26 | 208.04 | 210.19 | 208.04 | 210.19 | +4.572% | 2 | 1,531 | -41.291% |
| 2026-05-22 | 201.00 | 201.00 | 201.00 | 201.00 | +4.731% | 1 | 1,531 | -38.607% |
| 2026-05-21 | 191.92 | 191.92 | 191.92 | 191.92 | +0.005% | 1 | 1,531 | -35.702% |
| 2026-05-20 | 193.76 | 193.76 | 191.91 | 191.91 | +2.150% | 2 | 1,531 | -35.699% |
| 2026-05-19 | 180.70 | 187.87 | 180.70 | 187.87 | -2.100% | 2 | 1,531 | -34.316% |
| 2026-05-15 | 191.90 | 191.90 | 191.90 | 191.90 | -6.641% | 1 | 1,531 | -35.696% |
| 2026-05-14 | 200.66 | 205.55 | 200.66 | 205.55 | +3.834% | 2 | 1,531 | -39.966% |
| 2026-05-13 | 193.00 | 197.96 | 193.00 | 197.96 | +7.610% | 2 | 1,532 | -37.664% |
| 2026-05-12 | 182.55 | 183.96 | 182.55 | 183.96 | -6.143% | 2 | 1,532 | -32.920% |
| 2026-05-11 | 196.00 | 196.00 | 196.00 | 196.00 | +1.855% | 1 | 1,532 | -37.041% |
| 2026-05-08 | 192.43 | 192.43 | 192.43 | 192.43 | +8.046% | 1 | 1,532 | -35.873% |
| 2026-05-06 | 174.37 | 178.10 | 174.37 | 178.10 | +5.949% | 2 | 1,531 | -30.713% |
| 2026-05-05 | 168.17 | 168.22 | 168.10 | 168.10 | +3.842% | 24 | 1,531 | -26.591% |
| 2026-05-04 | 161.46 | 161.88 | 161.46 | 161.88 | +0.173% | 2 | 1,531 | -23.771% |
| 2026-05-01 | 159.68 | 161.60 | 159.68 | 161.60 | +4.070% | 2 | 1,530 | -23.639% |
| 2026-04-30 | 151.17 | 155.28 | 151.17 | 155.28 | +2.124% | 3 | 1,530 | -20.531% |
| 2026-04-24 | 150.15 | 152.05 | 150.15 | 152.05 | +5.210% | 5 | 1,530 | -18.842% |
| 2026-04-23 | 147.50 | 147.50 | 144.13 | 144.52 | +4.732% | 3 | 1,529 | -14.614% |
| 2026-04-17 | 137.99 | 137.99 | 137.99 | 137.99 | +4.490% | 12 | 1,528 | -10.573% |
| 2026-04-16 | 129.71 | 132.06 | 129.71 | 132.06 | +1.859% | 3 | 1,532 | -6.558% |
| 2026-04-15 | 129.65 | 129.65 | 129.65 | 129.65 | +5.863% | 1 | 1,532 | -4.821% |
| 2026-04-14 | 116.92 | 122.47 | 116.92 | 122.47 | +8.602% | 82 | 1,532 | +0.759% |
| 2026-04-13 | 110.95 | 112.77 | 110.95 | 112.77 | +2.518% | 6 | 1,492 | +9.426% |
| 2026-04-10 | 110.00 | 110.00 | 110.00 | 110.00 | +0.475% | 2 | 1,494 | +12.182% |
| 2026-04-09 | 105.24 | 109.48 | 105.24 | 109.48 | +4.506% | 313 | 1,492 | +12.715% |
| 2026-04-08 | 106.00 | 107.00 | 104.76 | 104.76 | +12.452% | 8 | 1,491 | +17.793% |
| 2026-04-07 | 93.16 | 93.16 | 93.16 | 93.16 | -2.806% | 1 | 1,487 | +32.460% |
| 2026-04-06 | 95.85 | 95.85 | 95.85 | 95.85 | +3.065% | 1 | 1,488 | +28.743% |
| 2026-04-02 | 89.59 | 93.00 | 89.59 | 93.00 | -0.439% | 16 | 1,475 | +32.688% |
| 2026-04-01 | 93.40 | 93.41 | 93.40 | 93.41 | +14.431% | 5 | 1,475 | +32.106% |
| 2026-03-31 | 83.15 | 83.15 | 81.63 | 81.63 | +5.697% | 200 | 1,470 | +51.170% |
| 2026-03-30 | 77.92 | 78.17 | 77.23 | 77.23 | -6.286% | 6 | 1,369 | +59.782% |
| 2026-03-27 | 83.00 | 83.00 | 82.41 | 82.41 | -17.176% | 2 | 1,364 | +49.739% |
| 2026-03-23 | 97.00 | 99.50 | 97.00 | 99.50 | +4.188% | 2 | 1,363 | +24.020% |
| 2026-03-20 | 95.50 | 97.56 | 94.87 | 95.50 | -2.551% | 1,503 | 1,364 | +29.215% |
| 2026-03-19 | 98.37 | 98.37 | 98.00 | 98.00 | -6.693% | 6 | 1,685 | +25.918% |
| 2026-03-17 | 105.02 | 105.03 | 105.02 | 105.03 | +1.214% | 2 | 1,688 | +17.490% |
| 2026-03-12 | 103.50 | 103.77 | 103.50 | 103.77 | -4.368% | 4 | 1,687 | +18.917% |
| 2026-03-09 | 108.51 | 108.51 | 108.51 | 108.51 | +4.337% | 1 | 1,685 | +13.722% |
| 2026-03-06 | 105.00 | 105.00 | 104.00 | 104.00 | -5.179% | 2 | 1,686 | +18.654% |
| 2026-03-05 | 108.54 | 109.68 | 108.54 | 109.68 | -1.993% | 2 | 1,684 | +12.509% |
| 2026-03-04 | 111.81 | 112.06 | 111.81 | 111.91 | +12.586% | 4 | 1,684 | +10.267% |
| 2026-03-03 | 102.50 | 102.50 | 99.40 | 99.40 | -8.328% | 2 | 1,683 | +24.145% |
| 2026-03-02 | 105.50 | 108.43 | 105.50 | 108.43 | +0.538% | 3 | 1,682 | +13.806% |
| 2026-02-27 | 106.50 | 108.00 | 106.50 | 107.85 | +0.794% | 7 | 1,683 | +14.418% |
| 2026-02-26 | 107.00 | 107.00 | 107.00 | 107.00 | -6.786% | 1 | 1,681 | +15.327% |
| 2026-02-25 | 114.79 | 114.79 | 114.79 | 114.79 | +4.831% | 1 | 1,682 | +7.501% |
| 2026-02-18 | 109.50 | 109.50 | 109.50 | 109.50 | +4.825% | 1 | 1,682 | +12.694% |
| 2026-02-13 | 105.04 | 105.04 | 104.46 | 104.46 | +0.452% | 5 | 1,683 | +18.131% |
| 2026-02-12 | 109.75 | 109.75 | 103.99 | 103.99 | -7.259% | 8 | 1,683 | +18.665% |
| 2026-02-11 | 112.13 | 112.13 | 112.13 | 112.13 | -1.856% | 1 | 1,689 | +10.051% |
| 2026-02-10 | 114.25 | 114.25 | 114.25 | 114.25 | +1.718% | 1 | 1,690 | +8.009% |
| 2026-02-09 | 109.50 | 112.32 | 109.50 | 112.32 | +6.849% | 4 | 1,690 | +9.865% |
| 2026-02-05 | 106.50 | 108.00 | 100.00 | 105.12 | -4.436% | 9 | 1,686 | +17.390% |
| 2026-02-04 | 109.00 | 110.00 | 107.50 | 110.00 | -4.148% | 5 | 1,683 | +12.182% |
| 2026-02-03 | 114.76 | 114.76 | 114.76 | 114.76 | -6.127% | 1 | 1,679 | +7.529% |
| 2026-01-30 | 122.25 | 122.25 | 122.25 | 122.25 | +0.617% | 1 | 1,678 | +0.941% |
| 2026-01-29 | 121.50 | 121.50 | 121.50 | 121.50 | +1.250% | 1 | 1,678 | +1.564% |
| 2026-01-22 | 120.00 | 120.00 | 120.00 | 120.00 | +6.657% | 2 | 1,677 | +2.833% |
| 2026-01-21 | 112.62 | 112.62 | 112.51 | 112.51 | -1.359% | 2 | 1,677 | +9.679% |
| 2026-01-20 | 115.19 | 115.19 | 114.06 | 114.06 | -2.513% | 9 | 1,676 | +8.189% |
| 2026-01-14 | 117.00 | 117.00 | 117.00 | 117.00 | -6.107% | 1 | 1,667 | +5.470% |
| 2026-01-09 | 124.61 | 124.61 | 124.61 | 124.61 | +3.197% | 1 | 1,667 | -0.971% |
| 2026-01-08 | 120.75 | 120.75 | 120.75 | 120.75 | +0.499% | 1 | 1,668 | +2.195% |
| 2026-01-06 | 120.46 | 120.46 | 120.15 | 120.15 | -0.315% | 2 | 1,667 | +2.705% |
| 2025-12-29 | 120.53 | 120.53 | 120.52 | 120.53 | -0.594% | 4 | 1,665 | +2.381% |
| 2025-12-23 | 120.97 | 121.25 | 120.97 | 121.25 | +7.301% | 2 | 1,663 | +1.773% |
| 2025-12-18 | 113.00 | 113.00 | 113.00 | 113.00 | +3.813% | 1 | 1,663 | +9.204% |
| 2025-12-17 | 108.85 | 108.85 | 108.85 | 108.85 | -7.746% | 1 | 1,662 | +13.367% |
| 2025-12-12 | 117.50 | 117.99 | 117.50 | 117.99 | -6.126% | 2 | 1,663 | +4.585% |
| 2025-12-10 | 125.69 | 125.69 | 125.69 | 125.69 | -1.981% | 1 | 1,662 | -1.822% |
| 2025-12-05 | 128.23 | 128.23 | 128.23 | 128.23 | +6.725% | 1 | 1,663 | -3.767% |
| 2025-11-26 | 121.48 | 121.48 | 120.15 | 120.15 | +12.290% | 501 | 2,012 | +2.705% |
| 2025-11-21 | 103.85 | 107.00 | 100.58 | 107.00 | -3.150% | 7 | 2,012 | +15.327% |
| 2025-11-18 | 110.48 | 110.48 | 110.48 | 110.48 | -8.285% | 3 | 2,008 | +11.694% |
| 2025-11-13 | 120.46 | 120.46 | 120.46 | 120.46 | -5.773% | 1 | 2,005 | +2.441% |
| 2025-11-11 | 127.84 | 127.84 | 127.84 | 127.84 | +11.944% | 1 | 2,004 | -3.473% |
| 2025-11-07 | 117.33 | 117.33 | 112.40 | 114.20 | -17.270% | 2,003 | 2,003 | +8.056% |
| 2025-11-03 | 138.30 | 138.30 | 138.04 | 138.04 | +15.708% | 2 | 1 | -10.606% |
| 2025-10-20 | 119.30 | 119.30 | 119.30 | 119.30 | 0.000% | 1 | 1 | +3.437% |