QQQ270917C00615000
QQQ Sep 17 2027 615.00 Call
optionOPRA
EODNov 5, 2026
99.54USD-20.368%(-25.46)3Vol158OI
QQQ270917C00615000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 106.21 | 106.21 | 99.54 | 99.54 | -20.368% | 3 | 157 | 0.000% |
| 2026-11-04 | 129.10 | 129.19 | 125.00 | 125.00 | +1.609% | 3 | 157 | -20.368% |
| 2026-11-03 | 122.51 | 123.02 | 122.51 | 123.02 | -3.891% | 2 | 158 | -19.086% |
| 2026-11-02 | 131.11 | 131.11 | 128.00 | 128.00 | +3.619% | 5 | 158 | -22.234% |
| 2026-10-30 | 128.45 | 129.83 | 123.53 | 123.53 | -18.246% | 3 | 160 | -19.420% |
| 2026-10-28 | 151.10 | 151.10 | 151.10 | 151.10 | +3.302% | 2 | 160 | -34.123% |
| 2026-10-27 | 148.05 | 148.05 | 146.27 | 146.27 | +4.831% | 3 | 159 | -31.948% |
| 2026-10-22 | 144.94 | 144.94 | 139.53 | 139.53 | -12.356% | 2 | 158 | -28.661% |
| 2026-10-14 | 159.20 | 159.20 | 159.20 | 159.20 | -12.527% | 2 | 158 | -37.475% |
| 2026-10-02 | 182.00 | 182.00 | 182.00 | 182.00 | +7.692% | 2 | 158 | -45.308% |
| 2026-09-24 | 169.00 | 169.00 | 169.00 | 169.00 | -5.024% | 2 | 158 | -41.101% |
| 2026-09-22 | 174.45 | 177.94 | 174.36 | 177.94 | +7.829% | 4 | 158 | -44.060% |
| 2026-09-21 | 165.02 | 165.02 | 165.02 | 165.02 | +11.147% | 4 | 158 | -39.680% |
| 2026-09-14 | 148.47 | 148.47 | 148.47 | 148.47 | +0.351% | 2 | 158 | -32.956% |
| 2026-09-10 | 147.48 | 148.15 | 147.48 | 147.95 | -4.252% | 84 | 185 | -32.721% |
| 2026-09-08 | 154.52 | 154.52 | 154.52 | 154.52 | +6.499% | 2 | 185 | -35.581% |
| 2026-09-02 | 145.09 | 145.09 | 145.09 | 145.09 | -14.698% | 1 | 186 | -31.394% |
| 2026-08-13 | 171.33 | 171.33 | 169.57 | 170.09 | +4.414% | 17 | 200 | -41.478% |
| 2026-08-12 | 164.09 | 164.09 | 162.90 | 162.90 | +0.425% | 15 | 185 | -38.895% |
| 2026-08-10 | 163.95 | 164.00 | 162.21 | 162.21 | -3.158% | 4 | 185 | -38.635% |
| 2026-08-05 | 167.50 | 167.50 | 167.50 | 167.50 | +0.143% | 3 | 185 | -40.573% |
| 2026-08-04 | 155.85 | 167.26 | 155.85 | 167.26 | +22.034% | 3 | 185 | -40.488% |
| 2026-07-31 | 137.06 | 137.06 | 137.06 | 137.06 | +15.976% | 1 | 184 | -27.375% |
| 2026-07-29 | 122.63 | 130.00 | 118.18 | 118.18 | -14.138% | 9 | 179 | -15.773% |
| 2026-07-27 | 137.64 | 137.64 | 137.64 | 137.64 | -4.324% | 1 | 178 | -27.681% |
| 2026-07-23 | 143.86 | 143.86 | 143.86 | 143.86 | -8.805% | 1 | 179 | -30.808% |
| 2026-07-07 | 157.75 | 157.75 | 157.75 | 157.75 | -12.696% | 1 | 180 | -36.900% |
| 2026-06-16 | 180.69 | 180.69 | 180.69 | 180.69 | +22.826% | 1 | 180 | -44.911% |
| 2026-06-09 | 147.11 | 147.11 | 147.11 | 147.11 | -13.602% | 10 | 190 | -32.336% |
| 2026-06-08 | 170.38 | 170.50 | 170.27 | 170.27 | +7.331% | 4 | 187 | -41.540% |
| 2026-06-05 | 158.64 | 158.64 | 158.64 | 158.64 | -14.879% | 1 | 187 | -37.254% |
| 2026-06-04 | 186.37 | 186.37 | 186.37 | 186.37 | +0.399% | 1 | 186 | -46.590% |
| 2026-06-01 | 185.63 | 185.63 | 185.63 | 185.63 | +2.169% | 1 | 186 | -46.377% |
| 2026-05-29 | 181.69 | 181.69 | 181.69 | 181.69 | +1.074% | 1 | 187 | -45.214% |
| 2026-05-28 | 176.34 | 179.76 | 176.34 | 179.76 | +2.538% | 3 | 190 | -44.626% |
| 2026-05-26 | 174.99 | 177.32 | 174.99 | 175.31 | +4.838% | 3 | 188 | -43.221% |
| 2026-05-22 | 167.23 | 167.28 | 166.87 | 167.22 | +3.095% | 86 | 163 | -40.474% |
| 2026-05-21 | 162.20 | 162.20 | 162.20 | 162.20 | +1.897% | 10 | 163 | -38.631% |
| 2026-05-15 | 158.60 | 159.18 | 158.60 | 159.18 | -1.044% | 2 | 163 | -37.467% |
| 2026-05-13 | 155.60 | 160.86 | 155.60 | 160.86 | +2.328% | 3 | 163 | -38.120% |
| 2026-05-08 | 157.20 | 157.20 | 157.20 | 157.20 | +15.588% | 1 | 164 | -36.679% |
| 2026-05-05 | 134.64 | 136.00 | 134.64 | 136.00 | +16.150% | 5 | 165 | -26.809% |
| 2026-04-24 | 117.09 | 117.09 | 117.09 | 117.09 | +6.060% | 1 | 163 | -14.988% |
| 2026-04-23 | 110.40 | 110.40 | 110.40 | 110.40 | +2.043% | 3 | 164 | -9.837% |
| 2026-04-21 | 108.19 | 108.19 | 108.19 | 108.19 | +0.999% | 1 | 164 | -7.995% |
| 2026-04-17 | 105.44 | 107.12 | 105.44 | 107.12 | +15.906% | 2 | 164 | -7.076% |
| 2026-04-14 | 89.00 | 92.42 | 89.00 | 92.42 | +10.102% | 6 | 163 | +7.704% |
| 2026-04-13 | 81.60 | 83.94 | 80.98 | 83.94 | +2.366% | 4 | 163 | +18.585% |
| 2026-04-10 | 82.00 | 82.00 | 82.00 | 82.00 | +24.431% | 1 | 163 | +21.390% |
| 2026-04-07 | 65.90 | 65.90 | 65.90 | 65.90 | -1.759% | 1 | 163 | +51.047% |
| 2026-04-02 | 67.08 | 67.08 | 67.08 | 67.08 | -2.881% | 1 | 163 | +48.390% |
| 2026-03-26 | 68.31 | 69.07 | 68.31 | 69.07 | -3.466% | 3 | 163 | +44.115% |
| 2026-03-25 | 71.55 | 71.55 | 71.55 | 71.55 | +4.835% | 1 | 164 | +39.119% |
| 2026-03-24 | 68.25 | 68.25 | 68.25 | 68.25 | +0.368% | 1 | 164 | +45.846% |
| 2026-03-20 | 68.00 | 68.00 | 68.00 | 68.00 | -11.169% | 1 | 165 | +46.382% |
| 2026-03-16 | 76.55 | 76.55 | 76.55 | 76.55 | -0.584% | 1 | 166 | +30.033% |
| 2026-03-12 | 77.00 | 77.00 | 77.00 | 77.00 | -6.667% | 1 | 165 | +29.273% |
| 2026-03-04 | 82.50 | 82.50 | 82.50 | 82.50 | +5.566% | 11 | 165 | +20.655% |
| 2026-03-03 | 78.03 | 78.15 | 78.03 | 78.15 | -3.447% | 40 | 165 | +27.370% |
| 2026-03-02 | 80.94 | 80.94 | 80.94 | 80.94 | -0.074% | 1 | 165 | +22.980% |
| 2026-02-26 | 81.00 | 81.00 | 81.00 | 81.00 | 0.000% | 3 | 164 | +22.889% |
| 2026-02-24 | 81.00 | 81.00 | 81.00 | 81.00 | +2.688% | 4 | 164 | +22.889% |
| 2026-02-19 | 79.16 | 79.16 | 78.88 | 78.88 | -3.203% | 2 | 168 | +26.192% |
| 2026-02-18 | 81.49 | 81.49 | 81.49 | 81.49 | +10.345% | 1 | 168 | +22.150% |
| 2026-02-17 | 75.01 | 75.01 | 73.85 | 73.85 | -2.095% | 2 | 169 | +34.787% |
| 2026-02-13 | 75.43 | 75.43 | 75.43 | 75.43 | -3.295% | 1 | 169 | +31.963% |
| 2026-02-12 | 83.00 | 83.00 | 78.00 | 78.00 | -8.203% | 3 | 169 | +27.615% |
| 2026-02-10 | 84.97 | 84.97 | 84.97 | 84.97 | +2.373% | 1 | 169 | +17.147% |
| 2026-02-09 | 83.00 | 83.00 | 83.00 | 83.00 | +0.973% | 1 | 170 | +19.928% |
| 2026-02-06 | 78.00 | 82.20 | 77.47 | 82.20 | +9.600% | 5 | 169 | +21.095% |
| 2026-02-05 | 78.00 | 79.00 | 75.00 | 75.00 | -5.339% | 7 | 164 | +32.720% |
| 2026-02-04 | 82.65 | 82.65 | 79.23 | 79.23 | -9.966% | 4 | 164 | +25.634% |
| 2026-02-03 | 89.00 | 89.00 | 87.00 | 88.00 | -4.865% | 7 | 162 | +13.114% |
| 2026-01-29 | 92.50 | 92.50 | 92.50 | 92.50 | -8.325% | 22 | 156 | +7.611% |
| 2026-01-28 | 100.90 | 100.90 | 100.90 | 100.90 | +1.971% | 1 | 134 | -1.348% |
| 2026-01-27 | 98.53 | 98.95 | 98.53 | 98.95 | +9.701% | 52 | 135 | +0.596% |
| 2026-01-22 | 91.00 | 91.00 | 90.20 | 90.20 | +5.633% | 27 | 109 | +10.355% |
| 2026-01-20 | 88.25 | 88.25 | 85.39 | 85.39 | -3.514% | 3 | 84 | +16.571% |
| 2026-01-14 | 92.46 | 92.46 | 88.50 | 88.50 | -7.813% | 2 | 81 | +12.475% |
| 2026-01-12 | 96.00 | 96.00 | 96.00 | 96.00 | +3.975% | 2 | 79 | +3.688% |
| 2026-01-06 | 92.43 | 92.43 | 92.33 | 92.33 | +2.135% | 10 | 81 | +7.809% |
| 2026-01-05 | 91.50 | 91.50 | 90.40 | 90.40 | +5.632% | 8 | 80 | +10.111% |
| 2026-01-02 | 86.94 | 86.94 | 85.58 | 85.58 | -6.592% | 3 | 80 | +16.312% |
| 2025-12-30 | 91.68 | 91.68 | 91.62 | 91.62 | -1.090% | 4 | 80 | +8.644% |
| 2025-12-29 | 92.21 | 92.71 | 91.31 | 92.63 | +0.586% | 125 | 80 | +7.460% |
| 2025-12-22 | 93.00 | 93.00 | 92.09 | 92.09 | +1.220% | 2 | 18 | +8.090% |
| 2025-12-19 | 90.80 | 91.04 | 90.80 | 90.98 | +3.977% | 3 | 18 | +9.409% |
| 2025-12-18 | 85.66 | 87.50 | 85.66 | 87.50 | +5.422% | 2 | 17 | +13.760% |
| 2025-12-17 | 83.00 | 83.00 | 83.00 | 83.00 | -3.263% | 1 | 18 | +19.928% |
| 2025-12-16 | 85.80 | 85.80 | 85.80 | 85.80 | -2.842% | 1 | 18 | +16.014% |
| 2025-12-15 | 88.31 | 88.31 | 88.31 | 88.31 | -6.233% | 1 | 18 | +12.717% |
| 2025-12-01 | 94.18 | 94.18 | 94.18 | 94.18 | +2.114% | 7 | 17 | +5.691% |
| 2025-11-28 | 92.23 | 92.23 | 92.23 | 92.23 | -3.262% | 7 | 17 | +7.926% |
| 2025-11-14 | 90.92 | 95.34 | 90.92 | 95.34 | +2.044% | 4 | 11 | +4.405% |
| 2025-11-13 | 93.24 | 93.43 | 91.57 | 93.43 | -8.411% | 5 | 8 | +6.540% |
| 2025-11-10 | 100.79 | 102.24 | 100.79 | 102.01 | +15.435% | 3 | 5 | -2.421% |
| 2025-11-07 | 88.85 | 88.85 | 88.37 | 88.37 | -8.311% | 6 | 4 | +12.640% |
| 2025-11-06 | 96.38 | 96.38 | 96.38 | 96.38 | -11.829% | 1 | 7 | +3.279% |
| 2025-10-29 | 109.10 | 109.31 | 109.10 | 109.31 | 0.000% | 6 | 6 | -8.938% |