QQQ270917C00590000
QQQ Sep 17 2027 590.00 Call
optionOPRA
EODNov 4, 2026
148.84USD-5.881%(-9.30)1Vol261OI
QQQ270917C00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 148.84 | 148.84 | 148.84 | 148.84 | -5.881% | 1 | 261 | 0.000% |
| 2026-10-23 | 158.14 | 158.14 | 158.14 | 158.14 | -0.541% | 1 | 261 | -5.881% |
| 2026-10-22 | 159.00 | 159.00 | 159.00 | 159.00 | -4.790% | 1 | 260 | -6.390% |
| 2026-10-16 | 167.00 | 167.00 | 167.00 | 167.00 | -14.930% | 1 | 260 | -10.874% |
| 2026-10-08 | 196.31 | 196.31 | 196.31 | 196.31 | -6.719% | 1 | 261 | -24.181% |
| 2026-10-06 | 210.45 | 210.45 | 210.45 | 210.45 | +7.890% | 1 | 260 | -29.275% |
| 2026-09-25 | 195.06 | 195.06 | 195.06 | 195.06 | +0.978% | 1 | 261 | -23.695% |
| 2026-09-23 | 193.55 | 193.70 | 193.13 | 193.17 | +2.050% | 12 | 256 | -22.949% |
| 2026-09-21 | 187.58 | 189.42 | 187.58 | 189.29 | +10.858% | 3 | 256 | -21.369% |
| 2026-09-17 | 170.75 | 170.75 | 170.75 | 170.75 | +4.645% | 2 | 257 | -12.832% |
| 2026-09-14 | 163.17 | 163.17 | 163.17 | 163.17 | -5.172% | 1 | 257 | -8.782% |
| 2026-09-04 | 172.07 | 172.07 | 172.07 | 172.07 | +4.921% | 1 | 257 | -13.500% |
| 2026-09-01 | 164.50 | 164.50 | 162.01 | 164.00 | -4.317% | 6 | 258 | -9.244% |
| 2026-08-31 | 171.40 | 171.40 | 171.40 | 171.40 | -3.016% | 1 | 257 | -13.162% |
| 2026-08-28 | 176.73 | 176.73 | 176.73 | 176.73 | +0.598% | 1 | 257 | -15.781% |
| 2026-08-27 | 175.68 | 175.68 | 175.68 | 175.68 | +3.713% | 1 | 257 | -15.278% |
| 2026-08-26 | 169.39 | 169.39 | 169.39 | 169.39 | -0.517% | 1 | 257 | -12.132% |
| 2026-08-24 | 170.27 | 170.27 | 170.27 | 170.27 | -2.144% | 2 | 255 | -12.586% |
| 2026-08-20 | 174.00 | 174.00 | 174.00 | 174.00 | -1.305% | 1 | 255 | -14.460% |
| 2026-08-19 | 176.92 | 176.92 | 176.30 | 176.30 | -1.172% | 2 | 255 | -15.576% |
| 2026-08-18 | 178.39 | 178.39 | 178.39 | 178.39 | -5.011% | 1 | 255 | -16.565% |
| 2026-08-17 | 187.80 | 187.80 | 187.80 | 187.80 | +2.848% | 9 | 255 | -20.745% |
| 2026-08-10 | 182.60 | 182.60 | 182.60 | 182.60 | -0.060% | 1 | 255 | -18.488% |
| 2026-08-04 | 179.00 | 182.71 | 179.00 | 182.71 | +28.281% | 10 | 255 | -18.538% |
| 2026-07-29 | 142.43 | 142.43 | 142.43 | 142.43 | -7.908% | 1 | 255 | +4.500% |
| 2026-07-24 | 159.25 | 159.25 | 154.66 | 154.66 | -11.623% | 30 | 255 | -3.763% |
| 2026-07-21 | 173.50 | 175.00 | 173.50 | 175.00 | +4.960% | 5 | 255 | -14.949% |
| 2026-07-20 | 166.73 | 166.73 | 166.73 | 166.73 | -2.861% | 5 | 255 | -10.730% |
| 2026-07-16 | 177.00 | 177.00 | 171.64 | 171.64 | -6.208% | 2 | 255 | -13.284% |
| 2026-07-13 | 182.50 | 183.00 | 181.99 | 183.00 | +5.415% | 4 | 255 | -18.667% |
| 2026-07-08 | 176.11 | 176.11 | 172.00 | 173.60 | -12.654% | 5 | 254 | -14.263% |
| 2026-06-30 | 198.75 | 198.75 | 198.75 | 198.75 | +11.657% | 1 | 254 | -25.112% |
| 2026-06-29 | 178.00 | 178.00 | 178.00 | 178.00 | -6.212% | 1 | 254 | -16.382% |
| 2026-06-23 | 189.79 | 189.79 | 189.79 | 189.79 | -4.762% | 1 | 254 | -21.576% |
| 2026-06-16 | 199.28 | 199.28 | 199.28 | 199.28 | +5.915% | 1 | 255 | -25.311% |
| 2026-06-12 | 187.80 | 188.15 | 187.80 | 188.15 | +12.275% | 2 | 255 | -20.893% |
| 2026-06-10 | 172.93 | 172.93 | 166.47 | 167.58 | -2.875% | 7 | 254 | -11.183% |
| 2026-06-09 | 172.03 | 173.40 | 172.03 | 172.54 | -14.398% | 6 | 252 | -13.736% |
| 2026-05-29 | 201.56 | 201.56 | 201.56 | 201.56 | +4.957% | 1 | 253 | -26.156% |
| 2026-05-26 | 192.04 | 192.04 | 192.04 | 192.04 | +3.420% | 2 | 253 | -22.495% |
| 2026-05-22 | 185.69 | 185.69 | 185.69 | 185.69 | +4.320% | 1 | 253 | -19.845% |
| 2026-05-21 | 178.00 | 178.00 | 178.00 | 178.00 | -0.286% | 1 | 253 | -16.382% |
| 2026-05-20 | 178.51 | 178.51 | 178.51 | 178.51 | -0.690% | 1 | 253 | -16.621% |
| 2026-05-15 | 179.75 | 179.75 | 179.75 | 179.75 | -3.100% | 3 | 253 | -17.196% |
| 2026-05-14 | 185.50 | 185.50 | 185.50 | 185.50 | +6.609% | 1 | 253 | -19.763% |
| 2026-05-08 | 174.00 | 174.00 | 174.00 | 174.00 | +9.269% | 8 | 253 | -14.460% |
| 2026-05-06 | 159.24 | 159.24 | 159.24 | 159.24 | +4.529% | 2 | 253 | -6.531% |
| 2026-05-05 | 152.34 | 152.34 | 152.34 | 152.34 | +3.647% | 1 | 253 | -2.297% |
| 2026-05-04 | 145.78 | 146.98 | 145.78 | 146.98 | +8.874% | 2 | 253 | +1.265% |
| 2026-04-29 | 135.00 | 135.00 | 135.00 | 135.00 | +4.651% | 1 | 252 | +10.252% |
| 2026-04-22 | 129.00 | 129.00 | 129.00 | 129.00 | +5.186% | 1 | 252 | +15.380% |
| 2026-04-21 | 122.64 | 122.64 | 122.64 | 122.64 | -1.470% | 1 | 253 | +21.363% |
| 2026-04-20 | 124.47 | 124.47 | 124.47 | 124.47 | -0.352% | 1 | 253 | +19.579% |
| 2026-04-17 | 123.92 | 124.91 | 122.99 | 124.91 | +11.927% | 3 | 253 | +19.158% |
| 2026-04-15 | 111.60 | 111.60 | 111.60 | 111.60 | +2.838% | 1 | 251 | +33.369% |
| 2026-04-14 | 104.40 | 108.52 | 103.65 | 108.52 | +10.509% | 8 | 252 | +37.154% |
| 2026-04-13 | 98.20 | 98.20 | 98.20 | 98.20 | +2.143% | 1 | 248 | +51.568% |
| 2026-04-09 | 96.16 | 96.16 | 96.14 | 96.14 | +2.277% | 2 | 247 | +54.816% |
| 2026-04-08 | 94.00 | 94.00 | 94.00 | 94.00 | +14.175% | 1 | 247 | +58.340% |
| 2026-04-06 | 78.08 | 84.40 | 78.08 | 82.33 | +1.629% | 13 | 247 | +80.785% |
| 2026-04-02 | 77.20 | 81.01 | 77.20 | 81.01 | +0.136% | 3 | 248 | +83.730% |
| 2026-04-01 | 79.97 | 80.90 | 79.96 | 80.90 | +7.623% | 12 | 248 | +83.980% |
| 2026-03-31 | 75.17 | 75.17 | 75.17 | 75.17 | +7.879% | 1 | 239 | +98.005% |
| 2026-03-30 | 69.68 | 69.68 | 69.68 | 69.68 | +0.273% | 1 | 239 | +113.605% |
| 2026-03-27 | 73.64 | 73.64 | 69.49 | 69.49 | -9.175% | 6 | 239 | +114.189% |
| 2026-03-26 | 80.24 | 80.24 | 76.51 | 76.51 | -6.695% | 4 | 239 | +94.537% |
| 2026-03-24 | 82.00 | 82.00 | 82.00 | 82.00 | -6.071% | 28 | 236 | +81.512% |
| 2026-03-23 | 87.30 | 87.30 | 87.30 | 87.30 | +5.690% | 1 | 264 | +70.493% |
| 2026-03-20 | 86.50 | 86.50 | 82.60 | 82.60 | -4.883% | 3 | 263 | +80.194% |
| 2026-03-19 | 86.60 | 89.00 | 86.60 | 86.84 | -7.617% | 29 | 261 | +71.396% |
| 2026-03-17 | 94.00 | 94.00 | 94.00 | 94.00 | +7.098% | 1 | 233 | +58.340% |
| 2026-03-13 | 90.00 | 90.00 | 87.77 | 87.77 | -4.077% | 2 | 233 | +69.580% |
| 2026-03-12 | 92.50 | 92.50 | 91.50 | 91.50 | -3.175% | 2 | 231 | +62.667% |
| 2026-03-09 | 91.00 | 94.50 | 91.00 | 94.50 | +0.350% | 5 | 230 | +57.503% |
| 2026-03-04 | 94.17 | 94.17 | 94.17 | 94.17 | +8.241% | 1 | 227 | +58.055% |
| 2026-02-17 | 91.97 | 91.97 | 87.00 | 87.00 | -7.447% | 2 | 227 | +71.080% |
| 2026-02-12 | 94.00 | 94.00 | 94.00 | 94.00 | -2.591% | 1 | 227 | +58.340% |
| 2026-02-04 | 96.50 | 96.50 | 96.50 | 96.50 | -12.922% | 1 | 227 | +54.238% |
| 2026-01-29 | 109.40 | 111.04 | 109.40 | 110.82 | +3.512% | 220 | 227 | +34.308% |
| 2025-12-29 | 107.29 | 107.37 | 106.70 | 107.06 | +5.374% | 9 | 15 | +39.025% |
| 2025-12-16 | 101.60 | 101.60 | 101.60 | 101.60 | -9.326% | 10 | 14 | +46.496% |
| 2025-12-04 | 111.69 | 112.05 | 111.60 | 112.05 | +1.439% | 4 | 4 | +32.834% |
| 2025-12-01 | 109.69 | 110.46 | 109.69 | 110.46 | +20.065% | 2 | 2 | +34.746% |
| 2025-11-20 | 92.00 | 92.00 | 92.00 | 92.00 | -11.793% | 1 | 1 | +61.783% |
| 2025-10-23 | 104.30 | 104.30 | 104.30 | 104.30 | 0.000% | 1 | 0 | +42.704% |