QQQ270917C00625000
QQQ Sep 17 2027 625.00 Call
optionOPRA
EODNov 5, 2026
91.78USD-36.502%(-52.76)5Vol169OI
QQQ270917C00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 95.89 | 95.89 | 89.36 | 91.78 | -36.502% | 5 | 171 | 0.000% |
| 2026-10-28 | 144.46 | 144.54 | 144.46 | 144.54 | +1.020% | 10 | 170 | -36.502% |
| 2026-10-27 | 143.43 | 143.43 | 143.08 | 143.08 | +6.514% | 20 | 150 | -35.854% |
| 2026-10-26 | 134.15 | 134.36 | 134.01 | 134.33 | +1.000% | 20 | 130 | -31.676% |
| 2026-10-22 | 136.85 | 136.85 | 133.00 | 133.00 | -0.613% | 3 | 129 | -30.992% |
| 2026-10-16 | 133.82 | 133.82 | 133.82 | 133.82 | -9.336% | 2 | 130 | -31.415% |
| 2026-10-15 | 145.72 | 147.60 | 145.61 | 147.60 | -15.652% | 3 | 130 | -37.818% |
| 2026-10-08 | 174.99 | 174.99 | 174.99 | 174.99 | +1.987% | 1 | 131 | -47.551% |
| 2026-10-02 | 171.45 | 171.58 | 171.45 | 171.58 | +2.577% | 2 | 130 | -46.509% |
| 2026-09-25 | 167.79 | 167.89 | 167.27 | 167.27 | +1.431% | 4 | 131 | -45.131% |
| 2026-09-23 | 163.17 | 164.91 | 163.17 | 164.91 | -2.206% | 2 | 130 | -44.345% |
| 2026-09-22 | 168.63 | 168.63 | 168.63 | 168.63 | +2.405% | 1 | 129 | -45.573% |
| 2026-09-21 | 159.42 | 164.67 | 159.42 | 164.67 | +14.164% | 5 | 129 | -44.264% |
| 2026-09-11 | 144.24 | 144.24 | 144.24 | 144.24 | +4.469% | 1 | 129 | -36.370% |
| 2026-09-02 | 138.46 | 138.46 | 138.07 | 138.07 | -4.509% | 6 | 129 | -33.526% |
| 2026-08-31 | 144.59 | 144.59 | 144.59 | 144.59 | +1.467% | 1 | 130 | -36.524% |
| 2026-08-26 | 141.00 | 142.50 | 141.00 | 142.50 | +1.728% | 2 | 130 | -35.593% |
| 2026-08-24 | 140.08 | 140.08 | 140.08 | 140.08 | -2.648% | 2 | 130 | -34.480% |
| 2026-08-20 | 144.41 | 144.41 | 143.89 | 143.89 | -12.075% | 3 | 128 | -36.215% |
| 2026-08-13 | 163.96 | 163.96 | 163.65 | 163.65 | +5.581% | 3 | 128 | -43.917% |
| 2026-08-11 | 155.00 | 155.00 | 155.00 | 155.00 | -0.193% | 1 | 127 | -40.787% |
| 2026-08-07 | 155.30 | 155.30 | 155.30 | 155.30 | +0.058% | 1 | 127 | -40.901% |
| 2026-08-05 | 155.21 | 155.21 | 155.21 | 155.21 | -1.535% | 1 | 127 | -40.867% |
| 2026-08-04 | 140.99 | 157.63 | 140.99 | 157.63 | +20.466% | 7 | 124 | -41.775% |
| 2026-08-03 | 130.85 | 130.85 | 130.85 | 130.85 | +0.871% | 2 | 122 | -29.859% |
| 2026-07-31 | 129.72 | 129.72 | 129.72 | 129.72 | +3.051% | 1 | 123 | -29.248% |
| 2026-07-30 | 122.02 | 126.02 | 122.02 | 125.88 | +7.406% | 8 | 126 | -27.089% |
| 2026-07-29 | 115.38 | 123.65 | 113.50 | 117.20 | -6.105% | 10 | 118 | -21.689% |
| 2026-07-28 | 119.06 | 124.95 | 119.06 | 124.82 | -5.796% | 5 | 115 | -26.470% |
| 2026-07-24 | 132.50 | 132.50 | 132.50 | 132.50 | -2.214% | 1 | 114 | -30.732% |
| 2026-07-23 | 138.00 | 138.00 | 135.00 | 135.50 | -4.145% | 5 | 112 | -32.266% |
| 2026-07-20 | 144.42 | 146.00 | 141.36 | 141.36 | -1.043% | 11 | 108 | -35.074% |
| 2026-07-17 | 136.88 | 142.85 | 136.88 | 142.85 | -2.823% | 2 | 107 | -35.751% |
| 2026-07-08 | 147.01 | 147.01 | 147.00 | 147.00 | -13.239% | 2 | 106 | -37.565% |
| 2026-07-01 | 169.43 | 169.43 | 169.43 | 169.43 | +6.079% | 1 | 106 | -45.830% |
| 2026-06-26 | 159.72 | 159.72 | 159.72 | 159.72 | -1.407% | 2 | 106 | -42.537% |
| 2026-06-23 | 162.00 | 162.00 | 162.00 | 162.00 | +3.349% | 1 | 105 | -43.346% |
| 2026-06-05 | 169.77 | 169.77 | 156.75 | 156.75 | -14.517% | 4 | 104 | -41.448% |
| 2026-06-03 | 183.37 | 183.37 | 183.37 | 183.37 | +2.705% | 1 | 104 | -49.948% |
| 2026-06-01 | 176.56 | 178.54 | 176.56 | 178.54 | +2.828% | 2 | 104 | -48.594% |
| 2026-05-28 | 173.35 | 173.63 | 173.35 | 173.63 | +2.740% | 15 | 111 | -47.140% |
| 2026-05-26 | 164.94 | 169.00 | 164.94 | 169.00 | +10.486% | 2 | 111 | -45.692% |
| 2026-05-21 | 153.78 | 153.78 | 152.96 | 152.96 | -1.061% | 2 | 111 | -39.997% |
| 2026-05-15 | 152.34 | 154.60 | 152.34 | 154.60 | +7.735% | 2 | 111 | -40.634% |
| 2026-05-12 | 143.50 | 143.50 | 143.50 | 143.50 | -6.600% | 1 | 111 | -36.042% |
| 2026-05-11 | 153.87 | 155.00 | 153.64 | 153.64 | +0.274% | 3 | 111 | -40.263% |
| 2026-05-08 | 153.22 | 153.22 | 153.22 | 153.22 | +19.694% | 1 | 111 | -40.099% |
| 2026-05-05 | 128.01 | 128.01 | 128.01 | 128.01 | +4.995% | 3 | 111 | -28.302% |
| 2026-05-01 | 121.92 | 121.92 | 121.92 | 121.92 | +13.088% | 1 | 114 | -24.721% |
| 2026-04-28 | 111.24 | 111.24 | 107.81 | 107.81 | -4.542% | 5 | 114 | -14.869% |
| 2026-04-27 | 112.94 | 112.94 | 112.94 | 112.94 | +7.184% | 7 | 114 | -18.736% |
| 2026-04-22 | 105.68 | 105.68 | 105.37 | 105.37 | +4.254% | 2 | 107 | -12.897% |
| 2026-04-17 | 100.30 | 101.07 | 100.30 | 101.07 | +33.584% | 2 | 107 | -9.192% |
| 2026-04-10 | 75.66 | 75.66 | 75.66 | 75.66 | +39.749% | 1 | 109 | +21.306% |
| 2026-03-31 | 54.22 | 54.22 | 54.14 | 54.14 | -15.406% | 2 | 108 | +69.523% |
| 2026-03-24 | 64.00 | 64.00 | 64.00 | 64.00 | +2.515% | 1 | 108 | +43.406% |
| 2026-03-20 | 62.43 | 62.43 | 62.43 | 62.43 | -5.979% | 1 | 108 | +47.013% |
| 2026-03-19 | 67.00 | 67.00 | 66.40 | 66.40 | -7.263% | 2 | 109 | +38.223% |
| 2026-03-16 | 71.60 | 72.01 | 71.55 | 71.60 | -8.311% | 58 | 108 | +28.184% |
| 2026-03-10 | 78.50 | 78.52 | 78.09 | 78.09 | +7.458% | 5 | 79 | +17.531% |
| 2026-03-09 | 72.56 | 72.67 | 72.56 | 72.67 | +0.234% | 2 | 78 | +26.297% |
| 2026-03-06 | 72.50 | 72.50 | 72.50 | 72.50 | -7.170% | 1 | 78 | +26.593% |
| 2026-03-04 | 78.05 | 78.10 | 78.05 | 78.10 | +5.412% | 2 | 77 | +17.516% |
| 2026-02-12 | 75.00 | 75.00 | 74.00 | 74.09 | -13.708% | 3 | 77 | +23.876% |
| 2026-02-03 | 85.00 | 85.86 | 85.00 | 85.86 | -4.067% | 6 | 76 | +6.895% |
| 2026-02-02 | 89.50 | 89.50 | 89.50 | 89.50 | +3.122% | 2 | 77 | +2.547% |
| 2026-01-30 | 89.56 | 89.56 | 86.79 | 86.79 | -2.995% | 5 | 77 | +5.750% |
| 2026-01-29 | 89.47 | 89.47 | 89.47 | 89.47 | -6.314% | 1 | 73 | +2.582% |
| 2026-01-28 | 95.50 | 95.50 | 95.50 | 95.50 | +16.862% | 1 | 73 | -3.895% |
| 2026-01-20 | 81.72 | 81.72 | 81.72 | 81.72 | -2.714% | 1 | 73 | +12.310% |
| 2026-01-14 | 85.99 | 85.99 | 83.50 | 84.00 | -4.988% | 3 | 72 | +9.262% |
| 2026-01-13 | 88.37 | 88.41 | 88.37 | 88.41 | -2.600% | 3 | 71 | +3.812% |
| 2026-01-12 | 90.77 | 90.77 | 90.77 | 90.77 | +1.726% | 2 | 69 | +1.113% |
| 2026-01-09 | 89.23 | 89.23 | 89.23 | 89.23 | +4.546% | 33 | 70 | +2.858% |
| 2026-01-08 | 85.35 | 85.35 | 85.35 | 85.35 | -4.573% | 2 | 37 | +7.534% |
| 2026-01-07 | 89.44 | 89.44 | 89.44 | 89.44 | +2.651% | 2 | 37 | +2.616% |
| 2026-01-06 | 87.13 | 87.13 | 87.13 | 87.13 | +3.664% | 2 | 35 | +5.337% |
| 2026-01-05 | 84.05 | 84.05 | 84.05 | 84.05 | +3.281% | 1 | 34 | +9.197% |
| 2026-01-02 | 80.50 | 81.38 | 80.50 | 81.38 | -6.728% | 3 | 34 | +12.780% |
| 2025-12-30 | 87.21 | 87.25 | 87.18 | 87.25 | +1.536% | 44 | 37 | +5.192% |
| 2025-12-29 | 86.71 | 86.71 | 85.81 | 85.93 | +13.364% | 13 | 37 | +6.808% |
| 2025-12-17 | 75.80 | 75.80 | 75.80 | 75.80 | -10.402% | 1 | 32 | +21.082% |
| 2025-12-15 | 84.60 | 84.60 | 84.60 | 84.60 | -6.156% | 1 | 31 | +8.487% |
| 2025-12-12 | 90.00 | 90.15 | 90.00 | 90.15 | -2.435% | 2 | 30 | +1.808% |
| 2025-12-10 | 92.40 | 92.40 | 92.40 | 92.40 | -0.645% | 1 | 31 | -0.671% |
| 2025-12-09 | 93.00 | 93.00 | 93.00 | 93.00 | +0.280% | 1 | 31 | -1.312% |
| 2025-12-08 | 93.56 | 93.56 | 92.74 | 92.74 | -1.109% | 3 | 31 | -1.035% |
| 2025-12-05 | 93.78 | 93.78 | 93.78 | 93.78 | +1.935% | 2 | 32 | -2.133% |
| 2025-12-02 | 92.00 | 92.00 | 92.00 | 92.00 | +18.070% | 1 | 30 | -0.239% |
| 2025-11-21 | 77.92 | 77.92 | 77.92 | 77.92 | +1.776% | 1 | 31 | +17.787% |
| 2025-11-20 | 76.29 | 76.56 | 76.29 | 76.56 | -8.036% | 2 | 32 | +19.880% |
| 2025-11-17 | 85.95 | 85.95 | 83.25 | 83.25 | -6.890% | 2 | 30 | +10.246% |
| 2025-11-14 | 89.05 | 89.42 | 89.05 | 89.41 | -5.135% | 42 | 28 | +2.651% |
| 2025-11-12 | 94.25 | 94.25 | 94.25 | 94.25 | -1.050% | 1 | 7 | -2.621% |
| 2025-11-10 | 95.25 | 95.25 | 95.25 | 95.25 | +14.195% | 1 | 6 | -3.643% |
| 2025-11-07 | 83.41 | 83.41 | 83.41 | 83.41 | -7.702% | 1 | 6 | +10.035% |
| 2025-11-06 | 90.37 | 90.37 | 90.37 | 90.37 | -8.254% | 1 | 5 | +1.560% |
| 2025-11-04 | 98.50 | 98.50 | 98.50 | 98.50 | +3.044% | 1 | 5 | -6.822% |
| 2025-10-27 | 95.59 | 95.59 | 95.59 | 95.59 | +12.751% | 3 | 1 | -3.986% |
| 2025-10-20 | 84.78 | 84.78 | 84.78 | 84.78 | 0.000% | 1 | 1 | +8.257% |