QQQ270917C00580000
QQQ Sep 17 2027 580.00 Call
optionOPRA
EODNov 5, 2026
124.00USD-20.513%(-32.00)2Vol162OI
QQQ270917C00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 131.50 | 131.50 | 124.00 | 124.00 | -20.513% | 2 | 160 | 0.000% |
| 2026-11-04 | 158.00 | 158.00 | 156.00 | 156.00 | +2.957% | 2 | 160 | -20.513% |
| 2026-11-02 | 151.52 | 151.52 | 151.52 | 151.52 | -3.791% | 1 | 160 | -18.163% |
| 2026-10-30 | 157.49 | 157.49 | 157.49 | 157.49 | -4.938% | 1 | 160 | -21.265% |
| 2026-10-23 | 165.67 | 165.67 | 165.67 | 165.67 | -2.827% | 1 | 160 | -25.152% |
| 2026-10-16 | 170.49 | 170.49 | 170.49 | 170.49 | -9.960% | 1 | 159 | -27.268% |
| 2026-10-14 | 189.35 | 189.35 | 189.35 | 189.35 | -9.992% | 1 | 159 | -34.513% |
| 2026-10-05 | 210.37 | 210.37 | 210.37 | 210.37 | +1.096% | 5 | 159 | -41.056% |
| 2026-10-02 | 208.09 | 208.09 | 208.09 | 208.09 | +2.412% | 6 | 159 | -40.410% |
| 2026-09-30 | 203.19 | 203.19 | 203.19 | 203.19 | +0.819% | 1 | 159 | -38.973% |
| 2026-09-23 | 201.30 | 201.88 | 201.26 | 201.54 | -1.249% | 29 | 153 | -38.474% |
| 2026-09-22 | 204.09 | 204.09 | 204.09 | 204.09 | +2.045% | 1 | 153 | -39.242% |
| 2026-09-21 | 200.00 | 200.00 | 200.00 | 200.00 | +14.312% | 1 | 153 | -38.000% |
| 2026-09-10 | 174.96 | 174.96 | 174.96 | 174.96 | -3.209% | 1 | 153 | -29.127% |
| 2026-09-04 | 180.76 | 180.76 | 180.76 | 180.76 | +4.843% | 1 | 154 | -31.401% |
| 2026-09-02 | 172.41 | 172.41 | 172.41 | 172.41 | -4.856% | 1 | 154 | -28.078% |
| 2026-08-28 | 181.20 | 181.23 | 181.20 | 181.21 | +0.700% | 6 | 154 | -31.571% |
| 2026-08-20 | 179.95 | 179.95 | 179.95 | 179.95 | -3.211% | 1 | 153 | -31.092% |
| 2026-08-18 | 185.92 | 185.92 | 185.92 | 185.92 | -6.115% | 3 | 153 | -33.305% |
| 2026-08-17 | 198.03 | 198.03 | 198.03 | 198.03 | +1.575% | 1 | 153 | -37.383% |
| 2026-08-14 | 194.75 | 194.96 | 194.75 | 194.96 | -1.679% | 2 | 153 | -36.397% |
| 2026-08-13 | 198.29 | 198.29 | 198.29 | 198.29 | +4.363% | 1 | 152 | -37.465% |
| 2026-08-10 | 190.00 | 190.00 | 190.00 | 190.00 | +1.986% | 1 | 151 | -34.737% |
| 2026-08-06 | 186.30 | 186.30 | 186.30 | 186.30 | -4.511% | 1 | 151 | -33.441% |
| 2026-08-05 | 195.10 | 195.10 | 195.10 | 195.10 | +1.615% | 1 | 151 | -36.443% |
| 2026-08-04 | 181.44 | 192.00 | 181.44 | 192.00 | +11.227% | 4 | 153 | -35.417% |
| 2026-08-03 | 172.62 | 172.62 | 172.62 | 172.62 | +5.766% | 1 | 153 | -28.166% |
| 2026-07-31 | 162.22 | 163.21 | 162.22 | 163.21 | +5.032% | 6 | 153 | -24.024% |
| 2026-07-30 | 155.39 | 155.39 | 155.39 | 155.39 | +8.664% | 1 | 153 | -20.201% |
| 2026-07-29 | 143.00 | 143.00 | 143.00 | 143.00 | -8.421% | 1 | 153 | -13.287% |
| 2026-07-28 | 156.15 | 156.15 | 156.15 | 156.15 | -3.587% | 15 | 153 | -20.589% |
| 2026-07-24 | 163.64 | 163.64 | 161.96 | 161.96 | -4.651% | 16 | 153 | -23.438% |
| 2026-07-23 | 170.01 | 170.01 | 169.86 | 169.86 | -0.667% | 4 | 151 | -26.999% |
| 2026-07-17 | 168.60 | 171.00 | 168.60 | 171.00 | -4.196% | 2 | 151 | -27.485% |
| 2026-07-16 | 182.54 | 182.54 | 178.49 | 178.49 | -4.719% | 7 | 151 | -30.528% |
| 2026-07-15 | 187.33 | 187.33 | 187.33 | 187.33 | +0.856% | 1 | 151 | -33.807% |
| 2026-07-13 | 188.99 | 188.99 | 185.74 | 185.74 | -5.826% | 2 | 151 | -33.240% |
| 2026-07-09 | 197.23 | 197.23 | 197.23 | 197.23 | +9.530% | 1 | 151 | -37.129% |
| 2026-07-08 | 180.07 | 180.07 | 180.07 | 180.07 | -14.517% | 1 | 151 | -31.138% |
| 2026-06-30 | 205.02 | 210.65 | 205.00 | 210.65 | +13.791% | 3 | 152 | -41.135% |
| 2026-06-26 | 185.12 | 185.12 | 185.12 | 185.12 | -0.830% | 1 | 151 | -33.016% |
| 2026-06-11 | 186.67 | 186.67 | 186.67 | 186.67 | +2.005% | 1 | 151 | -33.573% |
| 2026-06-05 | 191.50 | 191.50 | 183.00 | 183.00 | -13.397% | 3 | 150 | -32.240% |
| 2026-06-04 | 209.00 | 211.31 | 209.00 | 211.31 | -2.734% | 2 | 151 | -41.318% |
| 2026-06-02 | 212.35 | 217.25 | 212.35 | 217.25 | +1.287% | 2 | 150 | -42.923% |
| 2026-06-01 | 210.22 | 214.49 | 210.10 | 214.49 | +6.431% | 3 | 149 | -42.188% |
| 2026-05-26 | 201.53 | 201.53 | 201.53 | 201.53 | +8.030% | 1 | 149 | -38.471% |
| 2026-05-21 | 187.27 | 187.27 | 186.55 | 186.55 | -2.909% | 2 | 149 | -33.530% |
| 2026-05-14 | 195.90 | 195.90 | 192.14 | 192.14 | +9.108% | 5 | 149 | -35.464% |
| 2026-05-07 | 176.10 | 176.10 | 176.10 | 176.10 | +2.814% | 5 | 153 | -29.585% |
| 2026-05-06 | 171.33 | 171.33 | 171.28 | 171.28 | +7.077% | 2 | 153 | -27.604% |
| 2026-05-05 | 159.96 | 159.96 | 159.96 | 159.96 | +4.522% | 5 | 153 | -22.481% |
| 2026-05-01 | 153.04 | 153.04 | 153.04 | 153.04 | +7.396% | 2 | 153 | -18.975% |
| 2026-04-29 | 142.50 | 142.50 | 142.50 | 142.50 | +7.466% | 1 | 153 | -12.982% |
| 2026-04-21 | 132.62 | 132.65 | 132.60 | 132.60 | +7.525% | 8 | 153 | -6.486% |
| 2026-04-15 | 120.44 | 123.32 | 120.44 | 123.32 | +7.797% | 19 | 154 | +0.551% |
| 2026-04-14 | 112.06 | 114.40 | 111.78 | 114.40 | +7.731% | 5 | 167 | +8.392% |
| 2026-04-13 | 106.19 | 106.19 | 106.19 | 106.19 | +2.698% | 1 | 166 | +16.772% |
| 2026-04-10 | 103.40 | 103.40 | 103.40 | 103.40 | +1.214% | 1 | 165 | +19.923% |
| 2026-04-09 | 101.29 | 102.34 | 101.29 | 102.16 | +1.149% | 85 | 164 | +21.378% |
| 2026-04-08 | 95.00 | 101.00 | 95.00 | 101.00 | +11.800% | 2 | 165 | +22.772% |
| 2026-04-06 | 90.34 | 90.34 | 90.34 | 90.34 | +4.066% | 1 | 166 | +37.259% |
| 2026-04-02 | 86.02 | 86.81 | 86.02 | 86.81 | +0.127% | 5 | 165 | +42.841% |
| 2026-04-01 | 85.56 | 87.00 | 85.42 | 86.70 | +14.094% | 16 | 165 | +43.022% |
| 2026-03-31 | 76.10 | 76.75 | 75.99 | 75.99 | +4.153% | 84 | 160 | +63.179% |
| 2026-03-30 | 73.08 | 73.08 | 72.42 | 72.96 | -3.823% | 7 | 118 | +69.956% |
| 2026-03-27 | 77.83 | 77.83 | 75.86 | 75.86 | -9.117% | 14 | 120 | +63.459% |
| 2026-03-26 | 84.60 | 84.60 | 83.47 | 83.47 | -8.133% | 7 | 113 | +48.556% |
| 2026-03-23 | 93.00 | 93.00 | 90.86 | 90.86 | -1.239% | 5 | 107 | +36.474% |
| 2026-03-19 | 92.00 | 92.00 | 91.50 | 92.00 | -6.428% | 3 | 107 | +34.783% |
| 2026-03-16 | 96.90 | 98.32 | 96.90 | 98.32 | +2.953% | 3 | 107 | +26.119% |
| 2026-03-13 | 98.25 | 98.25 | 95.50 | 95.50 | -1.830% | 2 | 107 | +29.843% |
| 2026-03-12 | 97.28 | 97.28 | 97.28 | 97.28 | -5.093% | 2 | 107 | +27.467% |
| 2026-03-09 | 97.50 | 102.50 | 97.50 | 102.50 | +3.535% | 4 | 105 | +20.976% |
| 2026-03-06 | 99.00 | 99.00 | 99.00 | 99.00 | +3.319% | 1 | 103 | +25.253% |
| 2026-03-03 | 95.82 | 95.82 | 95.82 | 95.82 | -3.006% | 1 | 102 | +29.409% |
| 2026-02-19 | 98.79 | 98.79 | 98.79 | 98.79 | -3.629% | 1 | 102 | +25.519% |
| 2026-02-04 | 102.51 | 102.51 | 102.51 | 102.51 | -7.231% | 1 | 102 | +20.964% |
| 2026-02-03 | 110.00 | 110.50 | 110.00 | 110.50 | -12.141% | 2 | 101 | +12.217% |
| 2026-01-28 | 125.77 | 125.77 | 125.77 | 125.77 | +14.181% | 2 | 100 | -1.407% |
| 2026-01-21 | 110.15 | 110.15 | 110.15 | 110.15 | +1.991% | 1 | 98 | +12.574% |
| 2026-01-20 | 108.00 | 108.00 | 108.00 | 108.00 | -6.599% | 5 | 99 | +14.815% |
| 2026-01-07 | 115.63 | 115.63 | 115.63 | 115.63 | +3.121% | 1 | 94 | +7.239% |
| 2026-01-05 | 112.35 | 112.35 | 112.13 | 112.13 | -1.933% | 2 | 94 | +10.586% |
| 2025-12-29 | 113.53 | 114.36 | 113.44 | 114.34 | -1.372% | 45 | 94 | +8.448% |
| 2025-12-23 | 115.93 | 115.93 | 115.93 | 115.93 | +3.740% | 4 | 71 | +6.961% |
| 2025-12-19 | 111.75 | 111.75 | 111.75 | 111.75 | +10.120% | 1 | 71 | +10.962% |
| 2025-12-17 | 102.73 | 102.75 | 101.48 | 101.48 | -11.978% | 4 | 71 | +22.192% |
| 2025-12-01 | 116.17 | 116.86 | 115.28 | 115.29 | +7.157% | 130 | 72 | +7.555% |
| 2025-11-25 | 104.81 | 107.59 | 104.81 | 107.59 | +10.247% | 10 | 7 | +15.252% |
| 2025-11-21 | 97.59 | 97.59 | 97.59 | 97.59 | -5.068% | 1 | 5 | +27.062% |
| 2025-11-18 | 102.80 | 102.80 | 102.80 | 102.80 | -21.688% | 1 | 4 | +20.623% |
| 2025-10-29 | 131.27 | 131.27 | 131.27 | 131.27 | 0.000% | 4 | 4 | -5.538% |