QQQ270917C00610000
QQQ Sep 17 2027 610.00 Call
optionOPRA
EODNov 5, 2026
98.70USD-25.097%(-33.07)8Vol1,084OI
QQQ270917C00610000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 117.00 | 117.00 | 98.70 | 98.70 | -25.097% | 8 | 1,080 | 0.000% |
| 2026-11-04 | 131.77 | 131.77 | 131.77 | 131.77 | +3.309% | 1 | 1,080 | -25.097% |
| 2026-10-30 | 128.37 | 129.19 | 126.76 | 127.55 | -18.043% | 559 | 1,082 | -22.619% |
| 2026-10-28 | 155.63 | 155.63 | 155.63 | 155.63 | +10.666% | 1 | 1,083 | -36.580% |
| 2026-10-22 | 146.50 | 146.50 | 140.63 | 140.63 | -12.500% | 3 | 1,083 | -29.816% |
| 2026-10-21 | 155.00 | 161.16 | 155.00 | 160.72 | +2.887% | 13 | 1,082 | -38.589% |
| 2026-10-19 | 156.21 | 156.21 | 156.21 | 156.21 | +7.287% | 1 | 1,082 | -36.816% |
| 2026-10-16 | 156.85 | 156.85 | 145.60 | 145.60 | -10.790% | 6 | 1,081 | -32.212% |
| 2026-10-14 | 165.00 | 165.00 | 163.21 | 163.21 | -14.280% | 3 | 1,081 | -39.526% |
| 2026-10-06 | 190.40 | 190.40 | 190.40 | 190.40 | +0.549% | 1 | 1,081 | -48.162% |
| 2026-10-05 | 189.36 | 189.36 | 189.36 | 189.36 | +3.475% | 4 | 1,085 | -47.877% |
| 2026-10-02 | 187.00 | 187.00 | 183.00 | 183.00 | +3.337% | 4 | 1,085 | -46.066% |
| 2026-10-01 | 177.09 | 177.09 | 177.09 | 177.09 | -1.288% | 1 | 1,084 | -44.266% |
| 2026-09-30 | 179.40 | 179.40 | 179.40 | 179.40 | -0.543% | 1 | 1,084 | -44.983% |
| 2026-09-25 | 180.38 | 180.38 | 180.38 | 180.38 | +1.440% | 1 | 1,084 | -45.282% |
| 2026-09-24 | 177.82 | 177.82 | 177.82 | 177.82 | +0.435% | 3 | 1,084 | -44.494% |
| 2026-09-23 | 176.95 | 177.05 | 176.95 | 177.05 | -0.056% | 2 | 1,084 | -44.253% |
| 2026-09-21 | 165.00 | 177.15 | 165.00 | 177.15 | +14.712% | 5 | 1,085 | -44.285% |
| 2026-09-18 | 154.43 | 154.43 | 154.43 | 154.43 | +6.496% | 1 | 1,085 | -36.088% |
| 2026-09-16 | 149.00 | 149.00 | 145.01 | 145.01 | -0.678% | 3 | 1,086 | -31.936% |
| 2026-09-15 | 146.00 | 146.00 | 146.00 | 146.00 | -4.174% | 1 | 1,085 | -32.397% |
| 2026-09-14 | 148.73 | 152.36 | 146.35 | 152.36 | -2.390% | 8 | 1,083 | -35.219% |
| 2026-09-11 | 154.60 | 156.09 | 154.60 | 156.09 | +4.758% | 2 | 1,083 | -36.767% |
| 2026-09-10 | 149.00 | 149.00 | 149.00 | 149.00 | -4.731% | 1 | 1,083 | -33.758% |
| 2026-09-09 | 156.40 | 156.40 | 156.40 | 156.40 | -1.586% | 1 | 1,083 | -36.893% |
| 2026-09-08 | 157.39 | 158.92 | 157.39 | 158.92 | +1.287% | 3 | 1,083 | -37.893% |
| 2026-09-04 | 157.90 | 157.90 | 156.90 | 156.90 | +0.577% | 2 | 1,082 | -37.094% |
| 2026-09-03 | 153.88 | 156.00 | 153.88 | 156.00 | +4.839% | 5 | 1,079 | -36.731% |
| 2026-09-02 | 149.50 | 149.50 | 148.80 | 148.80 | -5.650% | 4 | 1,079 | -33.669% |
| 2026-08-28 | 160.45 | 160.45 | 157.71 | 157.71 | +3.308% | 5 | 1,078 | -37.417% |
| 2026-08-25 | 152.66 | 152.66 | 152.66 | 152.66 | +1.354% | 1 | 1,078 | -35.347% |
| 2026-08-24 | 152.70 | 152.70 | 150.62 | 150.62 | -3.733% | 102 | 1,078 | -34.471% |
| 2026-08-21 | 156.40 | 156.46 | 156.40 | 156.46 | -2.420% | 2 | 1,079 | -36.917% |
| 2026-08-19 | 160.34 | 160.34 | 160.34 | 160.34 | -0.945% | 1 | 1,079 | -38.443% |
| 2026-08-18 | 165.52 | 165.52 | 161.87 | 161.87 | -7.556% | 4 | 1,078 | -39.025% |
| 2026-08-14 | 175.10 | 175.10 | 175.10 | 175.10 | +0.023% | 2 | 1,077 | -43.632% |
| 2026-08-13 | 172.50 | 175.06 | 172.50 | 175.06 | +8.733% | 1,005 | 77 | -43.619% |
| 2026-08-11 | 165.31 | 165.51 | 161.00 | 161.00 | -2.495% | 4 | 77 | -38.696% |
| 2026-08-07 | 165.12 | 165.12 | 165.12 | 165.12 | +1.832% | 1 | 76 | -40.225% |
| 2026-08-06 | 162.15 | 162.15 | 162.15 | 162.15 | -5.727% | 1 | 76 | -39.130% |
| 2026-08-05 | 172.00 | 172.00 | 172.00 | 172.00 | +1.242% | 1 | 76 | -42.616% |
| 2026-08-04 | 168.20 | 169.89 | 168.20 | 169.89 | +13.495% | 2 | 76 | -41.904% |
| 2026-08-03 | 149.69 | 149.69 | 149.69 | 149.69 | +6.465% | 1 | 76 | -34.064% |
| 2026-07-31 | 140.60 | 140.60 | 140.60 | 140.60 | +3.117% | 1 | 77 | -29.801% |
| 2026-07-30 | 134.75 | 136.55 | 134.75 | 136.35 | +1.489% | 6 | 77 | -27.613% |
| 2026-07-28 | 129.83 | 134.35 | 129.83 | 134.35 | -1.575% | 4 | 74 | -26.535% |
| 2026-07-27 | 136.50 | 136.50 | 136.50 | 136.50 | -7.770% | 1 | 74 | -27.692% |
| 2026-07-23 | 150.72 | 150.72 | 147.63 | 148.00 | -8.183% | 35 | 69 | -33.311% |
| 2026-07-16 | 161.19 | 161.19 | 161.19 | 161.19 | -8.415% | 1 | 69 | -38.768% |
| 2026-07-10 | 172.30 | 176.00 | 172.30 | 176.00 | +7.645% | 3 | 67 | -43.920% |
| 2026-07-07 | 163.50 | 163.50 | 163.50 | 163.50 | -11.950% | 2 | 67 | -39.633% |
| 2026-06-30 | 185.69 | 185.69 | 185.69 | 185.69 | -2.181% | 1 | 67 | -46.847% |
| 2026-06-22 | 189.83 | 189.83 | 189.83 | 189.83 | +11.665% | 3 | 70 | -48.006% |
| 2026-06-05 | 172.95 | 172.95 | 170.00 | 170.00 | -11.083% | 14 | 68 | -41.941% |
| 2026-06-02 | 191.19 | 191.19 | 191.19 | 191.19 | +3.592% | 1 | 68 | -48.376% |
| 2026-06-01 | 184.56 | 184.56 | 184.56 | 184.56 | -1.226% | 1 | 68 | -46.521% |
| 2026-05-29 | 186.45 | 186.85 | 186.45 | 186.85 | +5.535% | 2 | 68 | -47.177% |
| 2026-05-26 | 177.05 | 177.05 | 177.05 | 177.05 | +9.095% | 1 | 68 | -44.253% |
| 2026-05-15 | 161.34 | 162.29 | 160.72 | 162.29 | +4.988% | 4 | 68 | -39.183% |
| 2026-05-12 | 154.58 | 154.58 | 154.58 | 154.58 | -6.173% | 11 | 68 | -36.150% |
| 2026-05-11 | 164.75 | 164.75 | 164.75 | 164.75 | +2.469% | 1 | 68 | -40.091% |
| 2026-05-08 | 160.78 | 160.78 | 160.78 | 160.78 | +7.144% | 1 | 58 | -38.612% |
| 2026-05-07 | 150.06 | 150.06 | 150.06 | 150.06 | +1.936% | 6 | 58 | -34.226% |
| 2026-05-06 | 139.88 | 147.21 | 139.88 | 147.21 | +13.816% | 5 | 58 | -32.953% |
| 2026-05-04 | 129.34 | 129.34 | 129.34 | 129.34 | +5.343% | 1 | 58 | -23.690% |
| 2026-04-30 | 122.78 | 122.78 | 122.78 | 122.78 | +0.475% | 1 | 58 | -19.612% |
| 2026-04-27 | 122.10 | 122.20 | 122.10 | 122.20 | -1.404% | 4 | 57 | -19.231% |
| 2026-04-24 | 120.42 | 123.94 | 120.42 | 123.94 | +7.605% | 2 | 60 | -20.365% |
| 2026-04-22 | 115.35 | 115.35 | 115.18 | 115.18 | +4.614% | 2 | 59 | -14.308% |
| 2026-04-21 | 110.10 | 110.10 | 110.10 | 110.10 | +17.252% | 1 | 59 | -10.354% |
| 2026-04-14 | 93.90 | 93.90 | 93.90 | 93.90 | +10.354% | 1 | 59 | +5.112% |
| 2026-04-13 | 85.09 | 85.09 | 85.09 | 85.09 | -0.514% | 1 | 60 | +15.995% |
| 2026-04-10 | 85.53 | 85.53 | 85.53 | 85.53 | +1.991% | 4 | 59 | +15.398% |
| 2026-04-09 | 82.78 | 83.86 | 82.78 | 83.86 | +29.895% | 8 | 59 | +17.696% |
| 2026-03-31 | 61.69 | 64.56 | 61.69 | 64.56 | +11.004% | 2 | 59 | +52.881% |
| 2026-03-30 | 59.47 | 59.47 | 58.16 | 58.16 | -12.869% | 11 | 59 | +69.704% |
| 2026-03-26 | 66.75 | 66.75 | 66.75 | 66.75 | -13.086% | 1 | 59 | +47.865% |
| 2026-03-23 | 76.80 | 76.80 | 76.80 | 76.80 | +5.205% | 17 | 59 | +28.516% |
| 2026-03-20 | 72.70 | 73.00 | 70.00 | 73.00 | -2.158% | 7 | 76 | +35.205% |
| 2026-03-19 | 75.17 | 75.40 | 74.61 | 74.61 | -9.012% | 4 | 75 | +32.288% |
| 2026-03-17 | 82.00 | 82.00 | 82.00 | 82.00 | +7.162% | 3 | 75 | +20.366% |
| 2026-03-13 | 77.94 | 77.94 | 76.52 | 76.52 | -3.053% | 3 | 75 | +28.986% |
| 2026-03-12 | 80.27 | 80.27 | 78.93 | 78.93 | -6.592% | 3 | 72 | +25.048% |
| 2026-03-10 | 84.50 | 84.50 | 84.50 | 84.50 | +2.648% | 2 | 71 | +16.805% |
| 2026-03-06 | 82.32 | 82.32 | 82.32 | 82.32 | -2.707% | 1 | 69 | +19.898% |
| 2026-03-05 | 84.61 | 84.61 | 84.61 | 84.61 | +4.793% | 1 | 69 | +16.653% |
| 2026-03-03 | 80.61 | 80.74 | 80.61 | 80.74 | +1.713% | 2 | 68 | +22.244% |
| 2026-02-17 | 78.98 | 79.38 | 78.98 | 79.38 | -3.195% | 2 | 68 | +24.339% |
| 2026-02-12 | 86.00 | 86.00 | 82.00 | 82.00 | -5.191% | 2 | 67 | +20.366% |
| 2026-02-11 | 86.49 | 86.49 | 86.49 | 86.49 | -2.249% | 1 | 67 | +14.117% |
| 2026-02-09 | 88.48 | 88.48 | 88.48 | 88.48 | +9.668% | 1 | 67 | +11.551% |
| 2026-02-05 | 79.00 | 80.68 | 79.00 | 80.68 | -3.895% | 2 | 66 | +22.335% |
| 2026-02-04 | 83.50 | 83.95 | 83.50 | 83.95 | -18.826% | 11 | 64 | +17.570% |
| 2026-02-03 | 103.42 | 103.42 | 103.42 | 103.42 | +3.731% | 1 | 53 | -4.564% |
| 2026-01-27 | 99.70 | 99.70 | 99.70 | 99.70 | +13.257% | 1 | 53 | -1.003% |
| 2026-01-21 | 88.03 | 88.03 | 88.03 | 88.03 | +1.534% | 1 | 53 | +12.121% |
| 2026-01-20 | 87.35 | 87.35 | 86.70 | 86.70 | -11.540% | 11 | 52 | +13.841% |
| 2026-01-15 | 98.01 | 98.01 | 98.00 | 98.01 | +5.626% | 4 | 41 | +0.704% |
| 2026-01-14 | 92.79 | 92.79 | 92.79 | 92.79 | -2.542% | 1 | 41 | +6.369% |
| 2026-01-05 | 95.21 | 95.21 | 95.21 | 95.21 | +8.452% | 1 | 39 | +3.666% |
| 2026-01-02 | 94.89 | 94.97 | 87.79 | 87.79 | -5.276% | 7 | 39 | +12.427% |
| 2025-12-31 | 92.68 | 92.68 | 92.68 | 92.68 | -1.988% | 1 | 39 | +6.495% |
| 2025-12-30 | 94.43 | 94.56 | 94.43 | 94.56 | -0.922% | 2 | 39 | +4.378% |
| 2025-12-29 | 94.39 | 95.44 | 94.29 | 95.44 | -0.800% | 34 | 39 | +3.416% |
| 2025-12-24 | 96.21 | 96.21 | 96.21 | 96.21 | +2.832% | 1 | 18 | +2.588% |
| 2025-12-19 | 93.56 | 93.56 | 93.56 | 93.56 | +5.718% | 4 | 18 | +5.494% |
| 2025-12-18 | 89.50 | 89.50 | 88.50 | 88.50 | +5.722% | 4 | 18 | +11.525% |
| 2025-12-17 | 86.37 | 86.37 | 83.71 | 83.71 | -6.989% | 10 | 18 | +17.907% |
| 2025-12-16 | 90.41 | 90.41 | 90.00 | 90.00 | -10.581% | 4 | 26 | +9.667% |
| 2025-12-04 | 100.65 | 100.65 | 100.65 | 100.65 | +3.774% | 4 | 22 | -1.937% |
| 2025-12-01 | 97.42 | 97.42 | 96.99 | 96.99 | +8.978% | 2 | 18 | +1.763% |
| 2025-11-18 | 89.00 | 89.00 | 89.00 | 89.00 | -6.207% | 1 | 17 | +10.899% |
| 2025-11-17 | 94.05 | 94.89 | 94.05 | 94.89 | -3.055% | 4 | 16 | +4.015% |
| 2025-11-14 | 97.88 | 97.88 | 97.88 | 97.88 | +0.907% | 1 | 14 | +0.838% |
| 2025-11-13 | 97.49 | 97.52 | 97.00 | 97.00 | -7.856% | 3 | 14 | +1.753% |
| 2025-11-10 | 105.27 | 105.27 | 105.27 | 105.27 | +15.125% | 1 | 12 | -6.241% |
| 2025-11-07 | 90.56 | 91.44 | 90.56 | 91.44 | -5.391% | 20 | 12 | +7.940% |
| 2025-11-06 | 96.65 | 96.65 | 96.65 | 96.65 | -15.219% | 1 | 2 | +2.121% |
| 2025-10-29 | 114.00 | 114.00 | 114.00 | 114.00 | +25.275% | 1 | 1 | -13.421% |
| 2025-10-22 | 91.00 | 91.00 | 91.00 | 91.00 | 0.000% | 1 | 1 | +8.462% |