QQQ270917C00585000
QQQ Sep 17 2027 585.00 Call
optionOPRA
EODNov 2, 2026
140.86USD-15.410%(-25.66)2Vol545OI
QQQ270917C00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 141.48 | 141.48 | 140.86 | 140.86 | -15.410% | 2 | 545 | 0.000% |
| 2026-10-22 | 166.52 | 166.52 | 166.52 | 166.52 | -7.340% | 2 | 547 | -15.410% |
| 2026-10-21 | 179.71 | 179.71 | 179.71 | 179.71 | +2.827% | 1 | 547 | -21.618% |
| 2026-10-20 | 174.77 | 174.77 | 174.77 | 174.77 | +4.465% | 1 | 546 | -19.403% |
| 2026-10-16 | 167.30 | 167.30 | 167.30 | 167.30 | -6.615% | 1 | 546 | -15.804% |
| 2026-10-15 | 179.15 | 179.15 | 179.15 | 179.15 | -13.354% | 1 | 546 | -21.373% |
| 2026-10-05 | 206.76 | 206.76 | 206.76 | 206.76 | +0.677% | 4 | 546 | -31.873% |
| 2026-10-02 | 205.37 | 205.37 | 205.37 | 205.37 | +7.524% | 2 | 546 | -31.412% |
| 2026-09-28 | 191.00 | 191.00 | 191.00 | 191.00 | -3.154% | 1 | 546 | -26.251% |
| 2026-09-23 | 197.40 | 197.66 | 197.22 | 197.22 | -1.621% | 6 | 546 | -28.577% |
| 2026-09-22 | 200.53 | 200.53 | 200.47 | 200.47 | +4.059% | 2 | 546 | -29.735% |
| 2026-09-21 | 189.43 | 192.65 | 189.43 | 192.65 | +10.237% | 2 | 547 | -26.883% |
| 2026-09-18 | 174.76 | 174.76 | 174.76 | 174.76 | +5.742% | 1 | 547 | -19.398% |
| 2026-09-14 | 165.27 | 165.27 | 165.27 | 165.27 | -7.136% | 1 | 547 | -14.770% |
| 2026-09-08 | 177.97 | 177.97 | 177.97 | 177.97 | +2.718% | 2 | 547 | -20.852% |
| 2026-08-26 | 172.34 | 173.26 | 172.34 | 173.26 | +1.792% | 2 | 547 | -18.700% |
| 2026-08-24 | 169.56 | 170.21 | 169.56 | 170.21 | -4.580% | 3 | 546 | -17.243% |
| 2026-08-19 | 178.38 | 178.38 | 178.38 | 178.38 | -8.396% | 3 | 543 | -21.034% |
| 2026-08-13 | 194.38 | 194.73 | 194.38 | 194.73 | +4.953% | 2 | 543 | -27.664% |
| 2026-08-05 | 185.64 | 186.50 | 185.54 | 185.54 | -1.831% | 3 | 543 | -24.081% |
| 2026-08-04 | 188.45 | 189.06 | 188.45 | 189.00 | +12.816% | 3 | 543 | -25.471% |
| 2026-08-03 | 164.08 | 167.53 | 164.08 | 167.53 | +5.385% | 18 | 543 | -15.920% |
| 2026-07-31 | 158.97 | 158.97 | 158.97 | 158.97 | +3.040% | 1 | 543 | -11.392% |
| 2026-07-30 | 154.28 | 154.28 | 154.28 | 154.28 | +6.739% | 15 | 528 | -8.698% |
| 2026-07-29 | 142.00 | 144.54 | 142.00 | 144.54 | -6.970% | 2 | 528 | -2.546% |
| 2026-07-27 | 155.37 | 155.37 | 155.37 | 155.37 | -2.894% | 1 | 528 | -9.339% |
| 2026-07-24 | 160.00 | 160.00 | 160.00 | 160.00 | -9.055% | 1 | 528 | -11.962% |
| 2026-07-21 | 175.93 | 175.93 | 175.93 | 175.93 | +4.298% | 1 | 528 | -19.934% |
| 2026-07-17 | 164.07 | 170.61 | 164.07 | 168.68 | -6.502% | 4 | 528 | -16.493% |
| 2026-07-16 | 180.00 | 181.18 | 180.00 | 180.41 | -4.449% | 8 | 528 | -21.922% |
| 2026-07-14 | 188.81 | 188.81 | 188.81 | 188.81 | -2.282% | 1 | 528 | -25.396% |
| 2026-07-10 | 191.68 | 193.22 | 191.68 | 193.22 | +6.025% | 3 | 529 | -27.099% |
| 2026-07-07 | 184.82 | 185.00 | 182.24 | 182.24 | -0.983% | 3 | 528 | -22.706% |
| 2026-07-02 | 197.64 | 198.21 | 182.00 | 184.05 | +2.035% | 8 | 528 | -23.466% |
| 2026-06-26 | 180.38 | 180.38 | 180.38 | 180.38 | -1.539% | 1 | 528 | -21.909% |
| 2026-06-24 | 182.20 | 184.37 | 182.20 | 183.20 | -6.373% | 4 | 529 | -23.111% |
| 2026-06-23 | 195.67 | 195.67 | 195.67 | 195.67 | -6.904% | 1 | 529 | -28.011% |
| 2026-06-22 | 210.18 | 210.18 | 210.18 | 210.18 | -0.071% | 1 | 529 | -32.981% |
| 2026-06-18 | 204.42 | 210.33 | 204.42 | 210.33 | +7.895% | 12 | 529 | -33.029% |
| 2026-06-17 | 194.94 | 194.94 | 194.94 | 194.94 | -7.392% | 1 | 528 | -27.742% |
| 2026-06-15 | 210.50 | 210.50 | 210.50 | 210.50 | +10.789% | 1 | 528 | -33.083% |
| 2026-06-12 | 192.18 | 192.18 | 190.00 | 190.00 | +5.339% | 2 | 528 | -25.863% |
| 2026-06-11 | 180.37 | 180.37 | 180.37 | 180.37 | +1.950% | 1 | 527 | -21.905% |
| 2026-06-09 | 172.00 | 176.92 | 172.00 | 176.92 | -5.939% | 11 | 526 | -20.382% |
| 2026-06-08 | 189.50 | 189.50 | 188.09 | 188.09 | -3.036% | 2 | 525 | -25.110% |
| 2026-06-05 | 193.75 | 193.98 | 193.75 | 193.98 | -5.445% | 2 | 525 | -27.384% |
| 2026-06-04 | 205.15 | 205.15 | 205.15 | 205.15 | -4.055% | 1 | 525 | -31.338% |
| 2026-06-03 | 213.82 | 213.82 | 213.82 | 213.82 | +14.790% | 1 | 525 | -34.122% |
| 2026-05-15 | 186.27 | 186.27 | 186.27 | 186.27 | +3.478% | 1 | 525 | -24.379% |
| 2026-05-13 | 180.23 | 180.23 | 180.01 | 180.01 | +2.622% | 2 | 525 | -21.749% |
| 2026-05-12 | 175.49 | 175.49 | 175.41 | 175.41 | -4.575% | 2 | 525 | -19.697% |
| 2026-05-11 | 180.71 | 183.82 | 180.71 | 183.82 | +3.701% | 2 | 525 | -23.371% |
| 2026-05-08 | 175.60 | 177.26 | 175.60 | 177.26 | +5.412% | 8 | 527 | -20.535% |
| 2026-05-07 | 169.02 | 169.02 | 168.16 | 168.16 | +2.014% | 2 | 526 | -16.235% |
| 2026-05-06 | 167.25 | 167.25 | 164.84 | 164.84 | +20.295% | 7 | 525 | -14.547% |
| 2026-04-28 | 137.03 | 137.03 | 137.03 | 137.03 | -2.331% | 1 | 524 | +2.795% |
| 2026-04-24 | 140.30 | 140.30 | 140.30 | 140.30 | +9.936% | 1 | 523 | +0.399% |
| 2026-04-17 | 126.00 | 127.62 | 126.00 | 127.62 | +2.663% | 13 | 523 | +10.375% |
| 2026-04-16 | 124.31 | 124.31 | 124.31 | 124.31 | +12.753% | 2 | 526 | +13.313% |
| 2026-04-14 | 110.25 | 110.25 | 110.25 | 110.25 | +11.173% | 2 | 526 | +27.764% |
| 2026-04-09 | 100.00 | 100.00 | 99.17 | 99.17 | +3.302% | 22 | 526 | +42.039% |
| 2026-04-08 | 97.50 | 97.50 | 96.00 | 96.00 | +17.073% | 3 | 524 | +46.729% |
| 2026-04-07 | 82.00 | 82.00 | 82.00 | 82.00 | -4.651% | 1 | 524 | +71.780% |
| 2026-04-06 | 86.75 | 86.75 | 86.00 | 86.00 | +18.949% | 7 | 524 | +63.791% |
| 2026-03-30 | 72.30 | 72.30 | 72.30 | 72.30 | +0.528% | 1 | 523 | +94.827% |
| 2026-03-27 | 75.41 | 75.41 | 71.92 | 71.92 | -9.180% | 11 | 522 | +95.857% |
| 2026-03-26 | 81.22 | 81.22 | 79.19 | 79.19 | -10.429% | 8 | 530 | +77.876% |
| 2026-03-25 | 88.41 | 88.41 | 88.41 | 88.41 | +2.208% | 3 | 536 | +59.326% |
| 2026-03-24 | 85.61 | 86.77 | 85.00 | 86.50 | -3.352% | 482 | 536 | +62.844% |
| 2026-03-23 | 89.83 | 89.83 | 89.50 | 89.50 | +6.548% | 2 | 57 | +57.385% |
| 2026-03-20 | 87.30 | 87.30 | 84.00 | 84.00 | -5.745% | 6 | 57 | +67.690% |
| 2026-03-19 | 89.13 | 89.13 | 89.12 | 89.12 | -3.130% | 2 | 56 | +58.057% |
| 2026-03-18 | 92.00 | 92.00 | 92.00 | 92.00 | -2.882% | 1 | 55 | +53.109% |
| 2026-03-12 | 94.50 | 94.73 | 94.50 | 94.73 | -0.420% | 2 | 55 | +48.696% |
| 2026-03-09 | 95.13 | 95.13 | 95.13 | 95.13 | -0.387% | 2 | 54 | +48.071% |
| 2026-03-03 | 93.00 | 95.50 | 90.73 | 95.50 | +1.058% | 3 | 54 | +47.497% |
| 2026-02-23 | 93.98 | 94.50 | 93.98 | 94.50 | -1.223% | 2 | 54 | +49.058% |
| 2026-02-19 | 95.50 | 95.67 | 95.50 | 95.67 | +2.321% | 2 | 55 | +47.235% |
| 2026-02-05 | 93.50 | 93.50 | 93.50 | 93.50 | -12.207% | 1 | 54 | +50.652% |
| 2026-02-03 | 109.00 | 109.00 | 106.50 | 106.50 | -7.432% | 2 | 53 | +32.263% |
| 2026-02-02 | 115.05 | 115.05 | 115.05 | 115.05 | +0.043% | 1 | 52 | +22.434% |
| 2026-01-29 | 113.02 | 115.00 | 113.02 | 115.00 | +5.215% | 11 | 53 | +22.487% |
| 2026-01-05 | 109.11 | 109.30 | 109.11 | 109.30 | -1.717% | 2 | 46 | +28.875% |
| 2025-12-29 | 109.91 | 111.21 | 109.89 | 111.21 | -3.296% | 10 | 46 | +26.661% |
| 2025-12-04 | 115.00 | 115.00 | 115.00 | 115.00 | +0.877% | 1 | 41 | +22.487% |
| 2025-12-03 | 114.00 | 114.00 | 114.00 | 114.00 | +22.383% | 1 | 42 | +23.561% |
| 2025-11-21 | 93.15 | 93.15 | 93.15 | 93.15 | -2.654% | 1 | 41 | +51.218% |
| 2025-11-20 | 98.00 | 98.00 | 95.69 | 95.69 | -8.719% | 3 | 40 | +47.205% |
| 2025-11-07 | 105.19 | 105.65 | 104.83 | 104.83 | 0.000% | 78 | 39 | +34.370% |