QQQ270917C00605000
QQQ Sep 17 2027 605.00 Call
optionOPRA
InactiveOct 27, 2026
155.97USD+6.116%(+8.99)1Vol104OI
QQQ270917C00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 155.97 | 155.97 | 155.97 | 155.97 | +6.116% | 1 | 105 | 0.000% |
| 2026-10-23 | 146.98 | 146.98 | 146.98 | 146.98 | -1.428% | 1 | 104 | +6.116% |
| 2026-10-22 | 149.11 | 149.11 | 149.11 | 149.11 | -2.402% | 1 | 105 | +4.601% |
| 2026-10-16 | 152.78 | 152.78 | 152.78 | 152.78 | -20.115% | 1 | 104 | +2.088% |
| 2026-10-02 | 191.25 | 191.25 | 191.25 | 191.25 | +5.488% | 1 | 104 | -18.447% |
| 2026-09-23 | 179.93 | 181.30 | 179.93 | 181.30 | -2.042% | 2 | 104 | -13.971% |
| 2026-09-22 | 183.00 | 185.08 | 183.00 | 185.08 | +2.023% | 2 | 104 | -15.728% |
| 2026-09-21 | 170.00 | 181.41 | 170.00 | 181.41 | +11.637% | 3 | 105 | -14.023% |
| 2026-09-18 | 162.50 | 162.50 | 162.50 | 162.50 | +8.696% | 1 | 106 | -4.018% |
| 2026-09-16 | 148.75 | 149.50 | 148.75 | 149.50 | -5.856% | 2 | 105 | +4.328% |
| 2026-09-11 | 159.21 | 159.21 | 158.80 | 158.80 | -2.042% | 3 | 105 | -1.782% |
| 2026-09-08 | 161.90 | 163.05 | 161.90 | 162.11 | +0.068% | 3 | 105 | -3.788% |
| 2026-09-04 | 163.00 | 163.00 | 162.00 | 162.00 | +6.656% | 2 | 106 | -3.722% |
| 2026-09-02 | 151.44 | 151.89 | 151.44 | 151.89 | -1.145% | 2 | 107 | +2.686% |
| 2026-09-01 | 153.65 | 153.65 | 153.65 | 153.65 | -6.311% | 1 | 107 | +1.510% |
| 2026-08-28 | 162.00 | 166.80 | 162.00 | 164.00 | +0.122% | 3 | 108 | -4.896% |
| 2026-08-27 | 164.00 | 164.00 | 162.00 | 163.80 | +3.390% | 6 | 109 | -4.780% |
| 2026-08-26 | 158.43 | 158.43 | 158.43 | 158.43 | -1.216% | 1 | 109 | -1.553% |
| 2026-08-21 | 158.00 | 161.58 | 158.00 | 160.38 | +0.482% | 3 | 109 | -2.750% |
| 2026-08-20 | 160.18 | 160.18 | 159.61 | 159.61 | -3.267% | 2 | 108 | -2.281% |
| 2026-08-19 | 165.00 | 165.00 | 165.00 | 165.00 | -1.209% | 1 | 107 | -5.473% |
| 2026-08-18 | 167.02 | 167.02 | 167.02 | 167.02 | -6.063% | 10 | 107 | -6.616% |
| 2026-08-17 | 177.80 | 177.80 | 177.80 | 177.80 | +4.086% | 1 | 107 | -12.278% |
| 2026-08-07 | 170.71 | 170.82 | 170.71 | 170.82 | -0.402% | 2 | 108 | -8.693% |
| 2026-08-05 | 171.51 | 171.51 | 171.51 | 171.51 | -1.431% | 1 | 108 | -9.061% |
| 2026-08-04 | 170.10 | 174.00 | 170.10 | 174.00 | +13.964% | 11 | 107 | -10.362% |
| 2026-08-03 | 152.68 | 152.68 | 152.68 | 152.68 | +9.057% | 1 | 107 | +2.155% |
| 2026-07-30 | 139.25 | 141.00 | 137.55 | 140.00 | +10.323% | 15 | 107 | +11.407% |
| 2026-07-29 | 129.00 | 129.00 | 126.90 | 126.90 | -4.291% | 3 | 104 | +22.908% |
| 2026-07-28 | 132.59 | 132.59 | 132.59 | 132.59 | -5.144% | 1 | 104 | +17.633% |
| 2026-07-27 | 138.00 | 139.78 | 138.00 | 139.78 | -7.430% | 2 | 103 | +11.582% |
| 2026-07-23 | 151.00 | 151.00 | 151.00 | 151.00 | -5.043% | 1 | 103 | +3.291% |
| 2026-07-17 | 154.00 | 159.02 | 154.00 | 159.02 | -9.131% | 3 | 104 | -1.918% |
| 2026-07-15 | 175.00 | 175.00 | 175.00 | 175.00 | -0.296% | 1 | 104 | -10.874% |
| 2026-07-14 | 175.52 | 175.52 | 175.52 | 175.52 | -1.393% | 1 | 105 | -11.138% |
| 2026-07-06 | 179.00 | 179.50 | 178.00 | 178.00 | 0.000% | 13 | 105 | -12.376% |
| 2026-06-23 | 178.00 | 178.00 | 178.00 | 178.00 | -8.662% | 3 | 105 | -12.376% |
| 2026-06-18 | 194.88 | 194.88 | 194.88 | 194.88 | +10.295% | 3 | 104 | -19.966% |
| 2026-06-08 | 176.69 | 176.69 | 176.69 | 176.69 | +1.839% | 1 | 104 | -11.727% |
| 2026-06-05 | 177.39 | 177.39 | 173.50 | 173.50 | -11.071% | 4 | 103 | -10.104% |
| 2026-06-01 | 195.10 | 195.10 | 195.10 | 195.10 | +6.612% | 1 | 103 | -20.056% |
| 2026-05-28 | 183.00 | 183.00 | 183.00 | 183.00 | +0.312% | 1 | 103 | -14.770% |
| 2026-05-26 | 182.43 | 182.43 | 182.43 | 182.43 | +6.045% | 1 | 103 | -14.504% |
| 2026-05-22 | 172.03 | 172.03 | 172.03 | 172.03 | +4.451% | 1 | 103 | -9.336% |
| 2026-05-21 | 164.74 | 164.74 | 164.70 | 164.70 | -0.121% | 2 | 104 | -5.301% |
| 2026-05-20 | 164.90 | 164.90 | 164.90 | 164.90 | -2.639% | 1 | 105 | -5.415% |
| 2026-05-15 | 164.67 | 169.37 | 164.67 | 169.37 | -3.366% | 3 | 105 | -7.912% |
| 2026-05-14 | 174.24 | 175.27 | 174.24 | 175.27 | +2.497% | 5 | 105 | -11.012% |
| 2026-05-13 | 169.00 | 171.00 | 169.00 | 171.00 | +6.462% | 7 | 108 | -8.789% |
| 2026-05-12 | 160.62 | 160.62 | 160.62 | 160.62 | -4.677% | 1 | 108 | -2.895% |
| 2026-05-11 | 168.50 | 168.50 | 168.50 | 168.50 | +3.878% | 3 | 108 | -7.436% |
| 2026-05-08 | 162.21 | 162.21 | 162.21 | 162.21 | +6.710% | 1 | 108 | -3.847% |
| 2026-05-06 | 152.01 | 152.01 | 152.01 | 152.01 | +13.865% | 3 | 108 | +2.605% |
| 2026-05-04 | 133.50 | 133.50 | 133.50 | 133.50 | +5.843% | 1 | 108 | +16.831% |
| 2026-04-30 | 126.13 | 126.13 | 126.13 | 126.13 | +1.098% | 1 | 108 | +23.658% |
| 2026-04-29 | 124.76 | 124.76 | 124.76 | 124.76 | +1.762% | 1 | 109 | +25.016% |
| 2026-04-28 | 122.60 | 122.60 | 122.60 | 122.60 | -1.873% | 5 | 110 | +27.219% |
| 2026-04-27 | 126.60 | 126.60 | 124.94 | 124.94 | -1.630% | 11 | 115 | +24.836% |
| 2026-04-24 | 124.00 | 127.01 | 124.00 | 127.01 | +6.875% | 3 | 116 | +22.801% |
| 2026-04-22 | 117.00 | 118.84 | 117.00 | 118.84 | +3.339% | 2 | 115 | +31.244% |
| 2026-04-21 | 114.26 | 115.00 | 114.26 | 115.00 | +1.108% | 3 | 114 | +35.626% |
| 2026-04-20 | 113.74 | 113.74 | 113.74 | 113.74 | +2.376% | 1 | 116 | +37.129% |
| 2026-04-16 | 111.10 | 111.10 | 111.10 | 111.10 | +24.092% | 16 | 116 | +40.387% |
| 2026-04-13 | 89.53 | 89.53 | 89.53 | 89.53 | +1.947% | 1 | 100 | +74.210% |
| 2026-04-10 | 87.82 | 87.82 | 87.82 | 87.82 | +4.985% | 1 | 101 | +77.602% |
| 2026-04-09 | 83.65 | 83.65 | 83.65 | 83.65 | -0.262% | 1 | 101 | +86.455% |
| 2026-04-08 | 83.87 | 83.87 | 83.87 | 83.87 | +13.907% | 1 | 102 | +85.966% |
| 2026-04-07 | 73.63 | 73.63 | 73.63 | 73.63 | +1.237% | 2 | 101 | +111.829% |
| 2026-04-02 | 66.80 | 72.73 | 66.80 | 72.73 | +22.030% | 20 | 107 | +114.451% |
| 2026-03-30 | 62.10 | 62.10 | 59.60 | 59.60 | -4.929% | 3 | 107 | +161.695% |
| 2026-03-27 | 65.35 | 65.35 | 62.69 | 62.69 | -8.854% | 7 | 107 | +148.796% |
| 2026-03-26 | 73.90 | 73.90 | 68.78 | 68.78 | -10.964% | 7 | 108 | +126.767% |
| 2026-03-25 | 77.25 | 77.25 | 77.25 | 77.25 | +2.890% | 1 | 104 | +101.903% |
| 2026-03-24 | 72.95 | 75.08 | 72.95 | 75.08 | +4.090% | 2 | 103 | +107.738% |
| 2026-03-20 | 75.69 | 75.69 | 72.13 | 72.13 | -7.288% | 9 | 101 | +116.235% |
| 2026-03-19 | 76.00 | 77.80 | 76.00 | 77.80 | -6.445% | 9 | 100 | +100.476% |
| 2026-03-18 | 84.70 | 84.70 | 83.16 | 83.16 | -0.288% | 6 | 105 | +87.554% |
| 2026-03-17 | 83.50 | 83.93 | 83.40 | 83.40 | +1.042% | 32 | 105 | +87.014% |
| 2026-03-16 | 82.54 | 82.54 | 82.54 | 82.54 | +3.434% | 25 | 105 | +88.963% |
| 2026-03-13 | 79.80 | 79.80 | 79.80 | 79.80 | -5.000% | 1 | 105 | +95.451% |
| 2026-03-12 | 84.00 | 84.00 | 84.00 | 84.00 | -6.166% | 1 | 104 | +85.679% |
| 2026-03-10 | 89.00 | 90.00 | 89.00 | 89.52 | +14.053% | 6 | 103 | +74.229% |
| 2026-03-09 | 79.51 | 79.51 | 78.49 | 78.49 | -8.199% | 2 | 102 | +98.713% |
| 2026-03-05 | 84.50 | 85.87 | 84.50 | 85.50 | -4.362% | 6 | 102 | +82.421% |
| 2026-03-04 | 89.50 | 89.50 | 89.40 | 89.40 | +7.711% | 2 | 98 | +74.463% |
| 2026-03-03 | 79.77 | 83.85 | 79.77 | 83.00 | -5.435% | 24 | 98 | +87.916% |
| 2026-02-18 | 87.77 | 87.77 | 87.77 | 87.77 | +6.427% | 1 | 98 | +77.703% |
| 2026-02-13 | 82.47 | 82.47 | 82.47 | 82.47 | -0.639% | 1 | 96 | +89.123% |
| 2026-02-12 | 85.00 | 85.00 | 83.00 | 83.00 | -9.783% | 3 | 96 | +87.916% |
| 2026-02-11 | 92.00 | 92.00 | 92.00 | 92.00 | +3.767% | 1 | 96 | +69.533% |
| 2026-02-04 | 87.99 | 88.66 | 87.99 | 88.66 | -6.585% | 2 | 95 | +75.919% |
| 2026-02-03 | 95.00 | 95.00 | 94.91 | 94.91 | -12.120% | 3 | 95 | +64.335% |
| 2026-01-28 | 108.00 | 108.00 | 108.00 | 108.00 | +2.379% | 21 | 94 | +44.417% |
| 2026-01-27 | 105.00 | 105.49 | 105.00 | 105.49 | +3.422% | 53 | 98 | +47.853% |
| 2026-01-26 | 102.00 | 102.00 | 102.00 | 102.00 | +7.368% | 1 | 47 | +52.912% |
| 2026-01-14 | 95.00 | 95.00 | 95.00 | 95.00 | +2.216% | 3 | 48 | +64.179% |
| 2026-01-02 | 92.94 | 92.94 | 92.94 | 92.94 | -5.558% | 2 | 45 | +67.818% |
| 2025-12-29 | 97.94 | 98.41 | 97.32 | 98.41 | -1.324% | 113 | 45 | +58.490% |
| 2025-12-24 | 99.73 | 99.73 | 99.73 | 99.73 | +3.155% | 1 | 33 | +56.392% |
| 2025-12-19 | 96.68 | 96.68 | 96.68 | 96.68 | +9.864% | 5 | 33 | +61.326% |
| 2025-12-17 | 88.00 | 88.00 | 88.00 | 88.00 | -6.283% | 6 | 28 | +77.239% |
| 2025-12-15 | 93.90 | 93.90 | 93.90 | 93.90 | -10.187% | 1 | 28 | +66.102% |
| 2025-12-11 | 103.13 | 104.55 | 102.75 | 104.55 | +2.000% | 3 | 28 | +49.182% |
| 2025-12-02 | 102.50 | 102.50 | 102.50 | 102.50 | +6.838% | 6 | 29 | +52.166% |
| 2025-11-25 | 95.94 | 95.94 | 95.94 | 95.94 | +14.160% | 1 | 23 | +62.570% |
| 2025-11-20 | 98.33 | 98.33 | 84.04 | 84.04 | -9.097% | 3 | 22 | +85.590% |
| 2025-11-19 | 92.45 | 92.45 | 92.45 | 92.45 | +0.533% | 2 | 20 | +68.707% |
| 2025-11-14 | 91.96 | 91.96 | 91.96 | 91.96 | -13.669% | 1 | 18 | +69.606% |
| 2025-11-11 | 106.52 | 106.52 | 106.52 | 106.52 | +11.726% | 1 | 17 | +46.423% |
| 2025-11-07 | 93.25 | 95.34 | 93.11 | 95.34 | -9.200% | 5 | 17 | +63.593% |
| 2025-11-06 | 105.00 | 105.00 | 105.00 | 105.00 | +11.797% | 8 | 13 | +48.543% |
| 2025-10-15 | 93.92 | 93.92 | 93.92 | 93.92 | 0.000% | 5 | 5 | +66.067% |