QQQ270917C00620000
QQQ Sep 17 2027 620.00 Call
optionOPRA
EODNov 5, 2026
89.24USD-29.051%(-36.54)15Vol379OI
QQQ270917C00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 106.32 | 106.32 | 89.24 | 89.24 | -29.051% | 15 | 371 | 0.000% |
| 2026-11-04 | 120.37 | 125.78 | 120.37 | 125.78 | +8.431% | 2 | 370 | -29.051% |
| 2026-11-02 | 116.00 | 116.00 | 116.00 | 116.00 | -4.211% | 1 | 369 | -23.069% |
| 2026-10-30 | 128.55 | 128.55 | 121.10 | 121.10 | -8.500% | 3 | 368 | -26.309% |
| 2026-10-23 | 132.35 | 132.35 | 132.35 | 132.35 | -4.094% | 1 | 369 | -32.573% |
| 2026-10-22 | 138.00 | 138.00 | 138.00 | 138.00 | -8.000% | 1 | 369 | -35.333% |
| 2026-10-21 | 150.00 | 150.00 | 150.00 | 150.00 | +6.383% | 1 | 369 | -40.507% |
| 2026-10-20 | 141.00 | 141.00 | 141.00 | 141.00 | -6.325% | 1 | 369 | -36.709% |
| 2026-10-15 | 145.00 | 150.52 | 145.00 | 150.52 | -3.950% | 2 | 370 | -40.712% |
| 2026-10-14 | 156.71 | 156.71 | 156.71 | 156.71 | -6.179% | 1 | 370 | -43.054% |
| 2026-10-13 | 167.03 | 167.03 | 167.03 | 167.03 | -3.573% | 1 | 370 | -46.572% |
| 2026-10-12 | 173.44 | 173.44 | 173.22 | 173.22 | +2.008% | 4 | 370 | -48.482% |
| 2026-10-08 | 168.16 | 169.81 | 168.16 | 169.81 | -7.862% | 2 | 370 | -47.447% |
| 2026-10-06 | 184.03 | 184.30 | 184.03 | 184.30 | +1.930% | 2 | 370 | -51.579% |
| 2026-10-05 | 180.75 | 180.81 | 180.75 | 180.81 | +2.733% | 2 | 370 | -50.644% |
| 2026-10-02 | 176.00 | 176.00 | 176.00 | 176.00 | +3.165% | 1 | 371 | -49.295% |
| 2026-10-01 | 170.09 | 170.60 | 170.09 | 170.60 | +1.427% | 3 | 372 | -47.691% |
| 2026-09-30 | 168.20 | 168.20 | 168.20 | 168.20 | +0.707% | 1 | 372 | -46.944% |
| 2026-09-28 | 167.02 | 167.02 | 167.02 | 167.02 | +1.224% | 1 | 371 | -46.569% |
| 2026-09-24 | 162.69 | 165.00 | 162.69 | 165.00 | -2.861% | 3 | 369 | -45.915% |
| 2026-09-23 | 169.86 | 169.86 | 169.86 | 169.86 | -2.626% | 1 | 368 | -47.463% |
| 2026-09-22 | 174.44 | 174.44 | 174.44 | 174.44 | +2.612% | 1 | 368 | -48.842% |
| 2026-09-21 | 160.02 | 170.00 | 160.02 | 170.00 | +12.583% | 30 | 392 | -47.506% |
| 2026-09-18 | 151.00 | 151.00 | 151.00 | 151.00 | +4.375% | 1 | 392 | -40.901% |
| 2026-09-14 | 138.00 | 144.67 | 138.00 | 144.67 | +0.956% | 3 | 391 | -38.315% |
| 2026-09-10 | 141.77 | 143.30 | 141.77 | 143.30 | -3.058% | 2 | 391 | -37.725% |
| 2026-09-09 | 147.82 | 147.82 | 147.82 | 147.82 | -1.578% | 2 | 393 | -39.629% |
| 2026-09-08 | 150.19 | 150.19 | 150.19 | 150.19 | +1.672% | 3 | 391 | -40.582% |
| 2026-09-04 | 148.36 | 148.36 | 147.72 | 147.72 | +0.285% | 2 | 391 | -39.588% |
| 2026-09-03 | 147.30 | 147.30 | 147.30 | 147.30 | +4.224% | 1 | 390 | -39.416% |
| 2026-09-02 | 142.00 | 142.00 | 141.33 | 141.33 | -0.430% | 2 | 390 | -36.857% |
| 2026-09-01 | 141.99 | 142.08 | 141.94 | 141.94 | -4.738% | 4 | 390 | -37.128% |
| 2026-08-31 | 149.00 | 149.00 | 149.00 | 149.00 | -0.878% | 1 | 390 | -40.107% |
| 2026-08-28 | 150.32 | 150.32 | 150.32 | 150.32 | -1.410% | 1 | 390 | -40.633% |
| 2026-08-27 | 152.47 | 152.47 | 152.47 | 152.47 | +5.882% | 1 | 390 | -41.470% |
| 2026-08-24 | 142.92 | 144.00 | 142.92 | 144.00 | -2.399% | 2 | 390 | -38.028% |
| 2026-08-20 | 149.67 | 149.67 | 147.54 | 147.54 | -1.666% | 8 | 395 | -39.515% |
| 2026-08-19 | 150.04 | 150.04 | 150.04 | 150.04 | -1.999% | 1 | 396 | -40.523% |
| 2026-08-18 | 153.10 | 153.10 | 153.10 | 153.10 | -7.576% | 1 | 396 | -41.711% |
| 2026-08-14 | 167.00 | 167.58 | 165.65 | 165.65 | -0.743% | 28 | 369 | -46.127% |
| 2026-08-13 | 166.89 | 166.89 | 166.89 | 166.89 | +4.235% | 1 | 368 | -46.528% |
| 2026-08-12 | 160.11 | 160.11 | 160.11 | 160.11 | +4.395% | 1 | 368 | -44.263% |
| 2026-08-11 | 153.37 | 153.37 | 153.37 | 153.37 | -2.628% | 4 | 368 | -41.814% |
| 2026-08-05 | 164.25 | 164.60 | 157.51 | 157.51 | +4.902% | 13 | 360 | -43.343% |
| 2026-08-04 | 147.00 | 150.15 | 147.00 | 150.15 | +5.598% | 2 | 361 | -40.566% |
| 2026-08-03 | 140.00 | 142.19 | 140.00 | 142.19 | +6.112% | 3 | 361 | -37.239% |
| 2026-07-31 | 131.50 | 134.00 | 131.50 | 134.00 | +4.280% | 3 | 361 | -33.403% |
| 2026-07-30 | 128.00 | 129.50 | 127.00 | 128.50 | +10.310% | 12 | 361 | -30.553% |
| 2026-07-29 | 121.00 | 125.88 | 116.49 | 116.49 | -7.913% | 5 | 357 | -23.393% |
| 2026-07-28 | 124.64 | 126.50 | 123.00 | 126.50 | -1.717% | 4 | 355 | -29.455% |
| 2026-07-27 | 137.02 | 137.02 | 128.00 | 128.71 | -4.269% | 4 | 352 | -30.666% |
| 2026-07-24 | 135.50 | 140.43 | 133.00 | 134.45 | -3.273% | 13 | 344 | -33.626% |
| 2026-07-23 | 144.00 | 144.00 | 139.00 | 139.00 | -7.494% | 27 | 335 | -35.799% |
| 2026-07-21 | 150.26 | 150.26 | 150.26 | 150.26 | +3.692% | 1 | 335 | -40.610% |
| 2026-07-20 | 148.70 | 149.17 | 144.91 | 144.91 | +0.842% | 11 | 337 | -38.417% |
| 2026-07-17 | 144.87 | 148.34 | 142.70 | 143.70 | -10.024% | 34 | 326 | -37.898% |
| 2026-07-02 | 173.00 | 173.00 | 159.71 | 159.71 | +0.447% | 2 | 325 | -44.124% |
| 2026-06-29 | 159.00 | 159.00 | 159.00 | 159.00 | +2.581% | 1 | 325 | -43.874% |
| 2026-06-26 | 155.00 | 155.00 | 155.00 | 155.00 | -2.785% | 1 | 325 | -42.426% |
| 2026-06-25 | 159.00 | 159.44 | 159.00 | 159.44 | -13.083% | 2 | 325 | -44.029% |
| 2026-06-18 | 183.44 | 183.44 | 183.44 | 183.44 | +4.009% | 1 | 324 | -51.352% |
| 2026-06-17 | 176.37 | 176.37 | 176.37 | 176.37 | +22.675% | 4 | 324 | -49.402% |
| 2026-06-09 | 143.77 | 143.77 | 143.77 | 143.77 | -22.779% | 10 | 314 | -37.929% |
| 2026-06-04 | 186.18 | 186.18 | 186.18 | 186.18 | -0.736% | 1 | 314 | -52.068% |
| 2026-06-03 | 187.56 | 187.56 | 187.56 | 187.56 | +1.758% | 1 | 314 | -52.421% |
| 2026-06-01 | 179.00 | 184.32 | 179.00 | 184.32 | +3.411% | 2 | 314 | -51.584% |
| 2026-05-29 | 181.50 | 181.50 | 178.24 | 178.24 | +0.940% | 3 | 313 | -49.933% |
| 2026-05-28 | 170.20 | 176.58 | 170.20 | 176.58 | +3.718% | 8 | 310 | -49.462% |
| 2026-05-27 | 170.25 | 170.25 | 170.25 | 170.25 | +0.425% | 5 | 310 | -47.583% |
| 2026-05-26 | 169.28 | 169.53 | 169.28 | 169.53 | +12.832% | 6 | 310 | -47.360% |
| 2026-05-18 | 150.25 | 150.25 | 150.25 | 150.25 | -9.209% | 1 | 310 | -40.606% |
| 2026-05-14 | 162.38 | 165.49 | 162.38 | 165.49 | +12.273% | 7 | 310 | -46.075% |
| 2026-05-12 | 147.40 | 147.40 | 147.40 | 147.40 | -7.301% | 8 | 306 | -39.457% |
| 2026-05-11 | 159.01 | 159.01 | 159.01 | 159.01 | +1.461% | 5 | 306 | -43.878% |
| 2026-05-08 | 150.00 | 156.72 | 150.00 | 156.72 | +20.083% | 3 | 301 | -43.058% |
| 2026-05-05 | 130.51 | 130.51 | 130.51 | 130.51 | +6.478% | 1 | 303 | -31.622% |
| 2026-05-04 | 122.57 | 122.57 | 122.57 | 122.57 | -2.304% | 1 | 304 | -27.193% |
| 2026-05-01 | 125.46 | 125.46 | 125.46 | 125.46 | +4.515% | 1 | 303 | -28.870% |
| 2026-04-30 | 113.25 | 120.04 | 113.25 | 120.04 | +2.511% | 6 | 303 | -25.658% |
| 2026-04-27 | 117.10 | 117.10 | 117.10 | 117.10 | +4.554% | 8 | 307 | -23.792% |
| 2026-04-24 | 112.00 | 112.00 | 112.00 | 112.00 | +1.129% | 1 | 299 | -20.321% |
| 2026-04-22 | 110.75 | 110.75 | 110.75 | 110.75 | +5.890% | 1 | 300 | -19.422% |
| 2026-04-20 | 104.59 | 104.59 | 104.59 | 104.59 | -0.665% | 1 | 301 | -14.676% |
| 2026-04-17 | 104.00 | 105.29 | 104.00 | 105.29 | +5.122% | 6 | 301 | -15.244% |
| 2026-04-16 | 98.00 | 100.16 | 98.00 | 100.16 | +7.502% | 2 | 299 | -10.903% |
| 2026-04-15 | 93.17 | 93.17 | 93.17 | 93.17 | +3.522% | 1 | 301 | -4.218% |
| 2026-04-14 | 89.65 | 90.00 | 89.65 | 90.00 | +9.823% | 6 | 300 | -0.844% |
| 2026-04-13 | 81.40 | 81.95 | 80.10 | 81.95 | +26.077% | 206 | 296 | +8.896% |
| 2026-04-06 | 66.83 | 66.83 | 65.00 | 65.00 | +1.120% | 2 | 91 | +37.292% |
| 2026-04-02 | 64.50 | 64.50 | 64.28 | 64.28 | +12.772% | 2 | 90 | +38.830% |
| 2026-03-31 | 56.70 | 57.00 | 56.70 | 57.00 | +7.975% | 2 | 90 | +56.561% |
| 2026-03-30 | 56.77 | 56.77 | 52.79 | 52.79 | -7.451% | 2 | 91 | +69.047% |
| 2026-03-27 | 57.04 | 57.04 | 57.04 | 57.04 | -16.559% | 2 | 91 | +56.452% |
| 2026-03-25 | 68.36 | 68.36 | 68.36 | 68.36 | +3.185% | 5 | 91 | +30.544% |
| 2026-03-24 | 66.25 | 66.25 | 66.25 | 66.25 | -4.484% | 1 | 91 | +34.702% |
| 2026-03-19 | 69.36 | 69.36 | 69.36 | 69.36 | -6.270% | 2 | 92 | +28.662% |
| 2026-03-18 | 74.00 | 74.00 | 74.00 | 74.00 | -0.618% | 1 | 92 | +20.595% |
| 2026-03-16 | 74.46 | 74.46 | 74.46 | 74.46 | +3.273% | 1 | 92 | +19.850% |
| 2026-03-13 | 72.10 | 72.10 | 72.10 | 72.10 | -10.435% | 1 | 92 | +23.773% |
| 2026-03-11 | 80.50 | 80.50 | 80.50 | 80.50 | +2.679% | 1 | 91 | +10.857% |
| 2026-03-10 | 80.50 | 80.50 | 78.40 | 78.40 | +1.279% | 2 | 91 | +13.827% |
| 2026-03-09 | 77.41 | 77.41 | 77.41 | 77.41 | -3.238% | 1 | 90 | +15.282% |
| 2026-03-05 | 80.00 | 80.00 | 80.00 | 80.00 | +0.629% | 1 | 90 | +11.550% |
| 2026-03-04 | 79.50 | 79.50 | 79.50 | 79.50 | -5.154% | 13 | 90 | +12.252% |
| 2026-02-25 | 83.86 | 83.86 | 83.82 | 83.82 | +15.837% | 3 | 92 | +6.466% |
| 2026-02-17 | 72.36 | 72.36 | 72.36 | 72.36 | -0.495% | 1 | 92 | +23.328% |
| 2026-02-13 | 73.63 | 73.63 | 72.40 | 72.72 | -2.820% | 3 | 89 | +22.717% |
| 2026-02-12 | 74.83 | 74.83 | 74.83 | 74.83 | -8.184% | 1 | 89 | +19.257% |
| 2026-02-11 | 81.50 | 81.50 | 81.50 | 81.50 | 0.000% | 1 | 89 | +9.497% |
| 2026-02-10 | 81.50 | 81.50 | 81.50 | 81.50 | -1.701% | 1 | 90 | +9.497% |
| 2026-02-09 | 82.91 | 82.91 | 82.91 | 82.91 | +4.684% | 1 | 89 | +7.635% |
| 2026-02-06 | 75.50 | 79.20 | 75.50 | 79.20 | +8.493% | 2 | 89 | +12.677% |
| 2026-02-05 | 75.00 | 75.00 | 73.00 | 73.00 | -8.188% | 3 | 87 | +22.247% |
| 2026-02-04 | 81.04 | 81.04 | 77.67 | 79.51 | -4.343% | 4 | 84 | +12.237% |
| 2026-02-03 | 85.00 | 85.00 | 83.12 | 83.12 | -7.644% | 2 | 80 | +7.363% |
| 2026-01-30 | 91.57 | 91.57 | 88.30 | 90.00 | -4.255% | 12 | 79 | -0.844% |
| 2026-01-29 | 87.50 | 94.00 | 87.50 | 94.00 | +4.040% | 12 | 78 | -5.064% |
| 2026-01-23 | 90.35 | 90.35 | 90.35 | 90.35 | +11.709% | 2 | 77 | -1.229% |
| 2026-01-20 | 83.75 | 83.75 | 80.88 | 80.88 | -12.077% | 12 | 77 | +10.336% |
| 2026-01-16 | 91.99 | 91.99 | 91.99 | 91.99 | +2.736% | 10 | 81 | -2.989% |
| 2026-01-15 | 92.50 | 92.50 | 89.54 | 89.54 | +2.331% | 11 | 81 | -0.335% |
| 2026-01-14 | 87.44 | 87.64 | 86.10 | 87.50 | -5.873% | 5 | 81 | +1.989% |
| 2026-01-13 | 92.96 | 92.96 | 92.96 | 92.96 | +0.497% | 2 | 78 | -4.002% |
| 2026-01-12 | 92.50 | 92.50 | 92.50 | 92.50 | +2.210% | 1 | 78 | -3.524% |
| 2026-01-09 | 90.50 | 90.50 | 90.50 | 90.50 | +2.457% | 5 | 78 | -1.392% |
| 2026-01-08 | 88.26 | 88.33 | 88.26 | 88.33 | -6.351% | 6 | 78 | +1.030% |
| 2026-01-07 | 92.77 | 94.32 | 92.77 | 94.32 | +4.106% | 13 | 73 | -5.386% |
| 2026-01-06 | 89.43 | 90.60 | 89.43 | 90.60 | +3.519% | 10 | 73 | -1.501% |
| 2026-01-05 | 88.58 | 88.58 | 87.52 | 87.52 | +4.501% | 2 | 72 | +1.965% |
| 2026-01-02 | 83.75 | 83.75 | 83.75 | 83.75 | -3.802% | 2 | 72 | +6.555% |
| 2025-12-31 | 86.92 | 87.06 | 86.92 | 87.06 | -3.342% | 4 | 76 | +2.504% |
| 2025-12-30 | 90.11 | 90.11 | 90.07 | 90.07 | +0.648% | 20 | 76 | -0.922% |
| 2025-12-29 | 88.76 | 89.49 | 88.46 | 89.49 | -2.442% | 51 | 76 | -0.279% |
| 2025-12-26 | 91.98 | 91.98 | 91.73 | 91.73 | +1.091% | 2 | 50 | -2.714% |
| 2025-12-23 | 89.00 | 90.74 | 89.00 | 90.74 | +1.909% | 10 | 51 | -1.653% |
| 2025-12-22 | 89.04 | 89.04 | 89.04 | 89.04 | +14.447% | 2 | 52 | +0.225% |
| 2025-12-17 | 77.81 | 77.81 | 77.80 | 77.80 | -9.745% | 2 | 52 | +14.704% |
| 2025-12-15 | 86.20 | 86.20 | 86.20 | 86.20 | -1.531% | 1 | 50 | +3.527% |
| 2025-12-12 | 87.54 | 87.54 | 87.54 | 87.54 | -8.450% | 1 | 50 | +1.942% |
| 2025-12-11 | 95.62 | 95.62 | 95.62 | 95.62 | +0.178% | 4 | 50 | -6.672% |
| 2025-12-08 | 95.74 | 95.74 | 95.45 | 95.45 | +1.911% | 2 | 50 | -6.506% |
| 2025-12-04 | 93.66 | 93.66 | 93.66 | 93.66 | +0.268% | 1 | 49 | -4.719% |
| 2025-12-02 | 93.41 | 93.41 | 93.41 | 93.41 | +2.784% | 1 | 49 | -4.464% |
| 2025-12-01 | 91.07 | 92.76 | 90.88 | 90.88 | -1.088% | 6 | 49 | -1.805% |
| 2025-11-28 | 91.88 | 91.88 | 91.88 | 91.88 | +16.629% | 1 | 47 | -2.873% |
| 2025-11-21 | 76.08 | 78.78 | 76.08 | 78.78 | -5.244% | 3 | 48 | +13.277% |
| 2025-11-18 | 83.14 | 83.14 | 83.14 | 83.14 | -2.908% | 3 | 48 | +7.337% |
| 2025-11-17 | 87.94 | 90.98 | 85.63 | 85.63 | -6.128% | 15 | 48 | +4.216% |
| 2025-11-14 | 85.78 | 93.00 | 85.78 | 91.22 | +0.330% | 7 | 53 | -2.171% |
| 2025-11-13 | 94.00 | 94.00 | 90.92 | 90.92 | -7.224% | 4 | 52 | -1.848% |
| 2025-11-12 | 98.00 | 98.00 | 98.00 | 98.00 | +1.554% | 4 | 44 | -8.939% |
| 2025-11-11 | 96.58 | 96.58 | 96.50 | 96.50 | -1.309% | 6 | 44 | -7.523% |
| 2025-11-10 | 96.05 | 97.78 | 96.05 | 97.78 | +10.699% | 6 | 44 | -8.734% |
| 2025-11-07 | 86.11 | 88.33 | 84.98 | 88.33 | -4.405% | 12 | 38 | +1.030% |
| 2025-11-06 | 92.40 | 92.40 | 92.40 | 92.40 | -7.600% | 1 | 31 | -3.420% |
| 2025-11-05 | 96.60 | 100.00 | 96.60 | 100.00 | +3.093% | 3 | 30 | -10.760% |
| 2025-11-04 | 101.50 | 102.20 | 97.00 | 97.00 | -8.170% | 10 | 32 | -8.000% |
| 2025-10-29 | 105.61 | 105.75 | 105.61 | 105.63 | +19.626% | 22 | 23 | -15.516% |
| 2025-10-20 | 88.30 | 88.30 | 88.30 | 88.30 | 0.000% | 1 | 1 | +1.065% |