QQQ270917C00630000
QQQ Sep 17 2027 630.00 Call
optionOPRA
EODNov 5, 2026
86.04USD-20.613%(-22.34)32Vol302OI
QQQ270917C00630000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 86.05 | 90.01 | 86.04 | 86.04 | -20.613% | 32 | 303 | 0.000% |
| 2026-11-02 | 117.65 | 117.65 | 108.38 | 108.38 | -9.229% | 11 | 298 | -20.613% |
| 2026-10-30 | 119.40 | 119.40 | 119.40 | 119.40 | -14.945% | 1 | 299 | -27.940% |
| 2026-10-28 | 140.38 | 140.38 | 140.38 | 140.38 | +4.496% | 2 | 299 | -38.709% |
| 2026-10-26 | 134.20 | 134.43 | 134.20 | 134.34 | +6.324% | 4 | 297 | -35.954% |
| 2026-10-22 | 126.35 | 126.35 | 126.35 | 126.35 | -10.052% | 1 | 296 | -31.903% |
| 2026-10-16 | 140.47 | 140.47 | 140.47 | 140.47 | +1.203% | 2 | 298 | -38.748% |
| 2026-10-15 | 138.80 | 138.80 | 138.80 | 138.80 | -4.605% | 1 | 297 | -38.012% |
| 2026-10-14 | 151.95 | 151.95 | 145.50 | 145.50 | -8.651% | 5 | 298 | -40.866% |
| 2026-10-13 | 158.00 | 159.28 | 158.00 | 159.28 | -1.740% | 12 | 286 | -45.982% |
| 2026-10-12 | 162.62 | 162.62 | 161.85 | 162.10 | -3.345% | 5 | 285 | -46.922% |
| 2026-10-09 | 165.36 | 167.71 | 164.69 | 167.71 | +3.168% | 5 | 288 | -48.697% |
| 2026-10-08 | 162.56 | 162.56 | 162.56 | 162.56 | -5.279% | 4 | 288 | -47.072% |
| 2026-10-07 | 171.62 | 171.62 | 171.62 | 171.62 | -3.040% | 1 | 289 | -49.866% |
| 2026-10-06 | 177.30 | 177.50 | 177.00 | 177.00 | +4.493% | 3 | 290 | -51.390% |
| 2026-10-05 | 169.39 | 169.39 | 169.39 | 169.39 | +0.367% | 1 | 290 | -49.206% |
| 2026-10-02 | 169.30 | 171.30 | 168.51 | 168.77 | +3.763% | 10 | 290 | -49.019% |
| 2026-09-30 | 163.45 | 163.45 | 162.65 | 162.65 | +3.559% | 3 | 292 | -47.101% |
| 2026-09-28 | 154.82 | 158.00 | 154.82 | 157.06 | -4.091% | 3 | 290 | -45.218% |
| 2026-09-25 | 164.87 | 164.87 | 163.76 | 163.76 | +3.195% | 2 | 291 | -47.460% |
| 2026-09-24 | 158.69 | 158.69 | 158.69 | 158.69 | -1.435% | 1 | 291 | -45.781% |
| 2026-09-23 | 160.00 | 161.00 | 160.00 | 161.00 | -3.414% | 13 | 290 | -46.559% |
| 2026-09-22 | 165.00 | 166.69 | 164.23 | 166.69 | +3.182% | 6 | 291 | -48.383% |
| 2026-09-21 | 152.07 | 161.55 | 152.07 | 161.55 | +15.228% | 9 | 292 | -46.741% |
| 2026-09-18 | 139.29 | 140.20 | 139.29 | 140.20 | +1.308% | 2 | 291 | -38.631% |
| 2026-09-17 | 138.34 | 138.39 | 138.34 | 138.39 | +6.610% | 2 | 291 | -37.828% |
| 2026-09-16 | 133.00 | 133.00 | 128.51 | 129.81 | -3.844% | 3 | 290 | -33.719% |
| 2026-09-14 | 131.75 | 135.00 | 131.75 | 135.00 | -3.942% | 3 | 290 | -36.267% |
| 2026-09-09 | 140.54 | 140.54 | 140.54 | 140.54 | -1.140% | 2 | 290 | -38.779% |
| 2026-09-08 | 142.16 | 142.16 | 142.16 | 142.16 | +1.739% | 1 | 289 | -39.477% |
| 2026-09-03 | 139.73 | 139.73 | 139.73 | 139.73 | +5.258% | 1 | 288 | -38.424% |
| 2026-09-02 | 133.00 | 135.42 | 132.58 | 132.75 | -2.868% | 14 | 288 | -35.186% |
| 2026-09-01 | 135.22 | 136.67 | 135.22 | 136.67 | -3.071% | 2 | 286 | -37.045% |
| 2026-08-31 | 141.56 | 141.56 | 141.00 | 141.00 | -1.046% | 2 | 285 | -38.979% |
| 2026-08-28 | 142.49 | 142.49 | 142.49 | 142.49 | -0.773% | 2 | 287 | -39.617% |
| 2026-08-27 | 143.60 | 143.60 | 143.60 | 143.60 | +5.124% | 6 | 287 | -40.084% |
| 2026-08-24 | 134.43 | 136.60 | 134.43 | 136.60 | -2.845% | 12 | 281 | -37.013% |
| 2026-08-20 | 142.00 | 142.00 | 140.60 | 140.60 | -3.034% | 2 | 283 | -38.805% |
| 2026-08-19 | 145.00 | 145.00 | 145.00 | 145.00 | -2.685% | 1 | 282 | -40.662% |
| 2026-08-18 | 148.00 | 149.00 | 148.00 | 149.00 | -6.154% | 5 | 285 | -42.255% |
| 2026-08-17 | 158.77 | 158.77 | 158.77 | 158.77 | -0.601% | 1 | 286 | -45.808% |
| 2026-08-13 | 158.00 | 159.73 | 158.00 | 159.73 | +4.522% | 4 | 288 | -46.134% |
| 2026-08-12 | 152.82 | 152.82 | 152.82 | 152.82 | +0.210% | 1 | 288 | -43.698% |
| 2026-08-07 | 151.33 | 152.50 | 151.25 | 152.50 | +3.706% | 5 | 285 | -43.580% |
| 2026-08-06 | 149.08 | 149.08 | 146.28 | 147.05 | -0.642% | 8 | 286 | -41.489% |
| 2026-08-05 | 158.00 | 158.00 | 148.00 | 148.00 | -4.823% | 3 | 313 | -41.865% |
| 2026-08-04 | 145.00 | 155.50 | 145.00 | 155.50 | +22.441% | 8 | 314 | -44.669% |
| 2026-08-03 | 127.00 | 127.00 | 127.00 | 127.00 | +2.809% | 1 | 315 | -32.252% |
| 2026-07-31 | 130.48 | 130.48 | 122.50 | 123.53 | +0.882% | 84 | 369 | -30.349% |
| 2026-07-30 | 124.83 | 124.83 | 122.45 | 122.45 | +11.419% | 81 | 356 | -29.735% |
| 2026-07-29 | 113.50 | 113.50 | 109.90 | 109.90 | -8.133% | 2 | 355 | -21.711% |
| 2026-07-28 | 118.25 | 121.56 | 114.36 | 119.63 | -0.342% | 18 | 349 | -28.078% |
| 2026-07-27 | 120.04 | 120.04 | 120.04 | 120.04 | -9.465% | 1 | 350 | -28.324% |
| 2026-07-24 | 128.73 | 132.61 | 127.91 | 132.59 | -0.143% | 10 | 345 | -35.108% |
| 2026-07-23 | 137.88 | 137.88 | 131.72 | 132.78 | -10.284% | 5 | 341 | -35.201% |
| 2026-07-21 | 144.39 | 148.00 | 142.98 | 148.00 | +5.061% | 5 | 343 | -41.865% |
| 2026-07-20 | 143.00 | 143.00 | 140.87 | 140.87 | +1.711% | 6 | 343 | -38.922% |
| 2026-07-17 | 130.00 | 140.00 | 130.00 | 138.50 | -2.807% | 55 | 313 | -37.877% |
| 2026-07-16 | 148.00 | 149.00 | 142.50 | 142.50 | -5.629% | 25 | 292 | -39.621% |
| 2026-07-13 | 151.00 | 151.00 | 151.00 | 151.00 | -3.576% | 1 | 292 | -43.020% |
| 2026-07-09 | 158.22 | 158.22 | 156.60 | 156.60 | +5.101% | 2 | 293 | -45.057% |
| 2026-07-08 | 148.17 | 149.11 | 147.46 | 149.00 | +0.812% | 4 | 294 | -42.255% |
| 2026-07-07 | 152.00 | 152.04 | 146.70 | 147.80 | -1.794% | 68 | 235 | -41.786% |
| 2026-07-02 | 164.00 | 164.00 | 150.50 | 150.50 | -7.339% | 6 | 232 | -42.831% |
| 2026-07-01 | 162.42 | 162.42 | 162.42 | 162.42 | -5.350% | 1 | 231 | -47.026% |
| 2026-06-30 | 168.39 | 171.60 | 168.30 | 171.60 | +15.168% | 108 | 180 | -49.860% |
| 2026-06-29 | 152.75 | 153.19 | 149.00 | 149.00 | +0.676% | 6 | 175 | -42.255% |
| 2026-06-26 | 150.00 | 155.50 | 148.00 | 148.00 | -5.672% | 17 | 158 | -41.865% |
| 2026-06-25 | 152.77 | 158.13 | 152.50 | 156.90 | -8.513% | 33 | 130 | -45.163% |
| 2026-06-16 | 171.50 | 171.50 | 171.50 | 171.50 | +7.187% | 4 | 130 | -49.831% |
| 2026-06-12 | 160.00 | 160.00 | 160.00 | 160.00 | -10.364% | 1 | 129 | -46.225% |
| 2026-06-02 | 178.50 | 178.50 | 178.50 | 178.50 | +4.009% | 1 | 128 | -51.798% |
| 2026-05-29 | 171.62 | 171.62 | 171.62 | 171.62 | +2.785% | 2 | 128 | -49.866% |
| 2026-05-28 | 166.97 | 166.97 | 166.97 | 166.97 | +3.049% | 3 | 129 | -48.470% |
| 2026-05-26 | 162.03 | 162.03 | 162.03 | 162.03 | +2.079% | 3 | 126 | -46.899% |
| 2026-05-14 | 158.73 | 158.73 | 158.73 | 158.73 | +3.454% | 3 | 126 | -45.795% |
| 2026-05-13 | 152.76 | 153.43 | 152.76 | 153.43 | +8.777% | 2 | 130 | -43.922% |
| 2026-05-12 | 141.05 | 141.05 | 141.05 | 141.05 | -6.211% | 3 | 130 | -39.000% |
| 2026-05-11 | 150.39 | 150.39 | 150.39 | 150.39 | +5.812% | 1 | 130 | -42.789% |
| 2026-05-08 | 142.13 | 142.13 | 142.13 | 142.13 | +8.248% | 1 | 127 | -39.464% |
| 2026-05-06 | 131.30 | 131.30 | 131.30 | 131.30 | +9.417% | 3 | 128 | -34.471% |
| 2026-05-05 | 120.00 | 120.00 | 120.00 | 120.00 | +1.240% | 1 | 128 | -28.300% |
| 2026-05-01 | 118.53 | 118.53 | 118.53 | 118.53 | +6.334% | 1 | 128 | -27.411% |
| 2026-04-30 | 111.47 | 111.47 | 111.47 | 111.47 | +9.017% | 1 | 128 | -22.813% |
| 2026-04-23 | 102.25 | 102.25 | 102.25 | 102.25 | +5.783% | 1 | 129 | -15.853% |
| 2026-04-20 | 96.66 | 96.66 | 96.66 | 96.66 | +0.687% | 1 | 130 | -10.987% |
| 2026-04-17 | 96.00 | 96.00 | 96.00 | 96.00 | +2.356% | 1 | 131 | -10.375% |
| 2026-04-16 | 92.07 | 93.79 | 92.07 | 93.79 | +6.338% | 2 | 132 | -8.263% |
| 2026-04-15 | 83.78 | 88.20 | 83.78 | 88.20 | +19.674% | 18 | 132 | -2.449% |
| 2026-04-13 | 73.70 | 73.70 | 73.70 | 73.70 | +21.397% | 1 | 132 | +16.744% |
| 2026-04-07 | 60.71 | 60.71 | 60.71 | 60.71 | -0.443% | 1 | 131 | +41.723% |
| 2026-04-01 | 60.98 | 60.98 | 60.98 | 60.98 | +18.477% | 2 | 130 | +41.095% |
| 2026-03-31 | 51.60 | 51.60 | 51.47 | 51.47 | -3.288% | 198 | 128 | +67.165% |
| 2026-03-27 | 53.22 | 53.22 | 53.22 | 53.22 | -14.258% | 1 | 120 | +61.669% |
| 2026-03-26 | 60.42 | 62.07 | 60.42 | 62.07 | +0.016% | 2 | 121 | +38.618% |
| 2026-03-24 | 62.06 | 62.06 | 62.06 | 62.06 | +2.325% | 1 | 122 | +38.640% |
| 2026-03-20 | 60.65 | 60.65 | 60.65 | 60.65 | -12.368% | 2 | 121 | +41.863% |
| 2026-03-17 | 69.21 | 69.21 | 69.21 | 69.21 | -0.517% | 2 | 121 | +24.317% |
| 2026-03-09 | 66.33 | 69.57 | 65.52 | 69.57 | -3.536% | 19 | 121 | +23.674% |
| 2026-03-06 | 72.12 | 72.12 | 72.12 | 72.12 | +3.043% | 1 | 104 | +19.301% |
| 2026-03-03 | 70.31 | 70.31 | 69.99 | 69.99 | -7.908% | 2 | 103 | +22.932% |
| 2026-02-25 | 76.00 | 76.00 | 76.00 | 76.00 | -11.453% | 4 | 106 | +13.211% |
| 2026-02-03 | 85.83 | 85.83 | 85.83 | 85.83 | -3.670% | 1 | 106 | +0.245% |
| 2026-01-27 | 89.10 | 89.10 | 89.10 | 89.10 | +4.443% | 12 | 106 | -3.434% |
| 2026-01-26 | 85.31 | 85.31 | 85.31 | 85.31 | +1.560% | 1 | 106 | +0.856% |
| 2026-01-23 | 84.00 | 84.00 | 84.00 | 84.00 | +4.974% | 1 | 107 | +2.429% |
| 2026-01-21 | 80.02 | 80.02 | 80.02 | 80.02 | +0.025% | 1 | 108 | +7.523% |
| 2026-01-20 | 80.00 | 80.00 | 80.00 | 80.00 | -8.446% | 1 | 108 | +7.550% |
| 2026-01-09 | 87.38 | 87.38 | 87.38 | 87.38 | +2.727% | 1 | 107 | -1.534% |
| 2026-01-07 | 85.06 | 85.06 | 85.06 | 85.06 | +0.437% | 1 | 108 | +1.152% |
| 2026-01-06 | 84.51 | 84.69 | 84.51 | 84.69 | +2.568% | 2 | 108 | +1.594% |
| 2026-01-05 | 82.25 | 82.57 | 82.00 | 82.57 | +5.588% | 3 | 106 | +4.202% |
| 2026-01-02 | 78.20 | 78.20 | 78.20 | 78.20 | -6.649% | 1 | 106 | +10.026% |
| 2025-12-30 | 83.77 | 83.77 | 83.77 | 83.77 | +0.952% | 1 | 107 | +2.710% |
| 2025-12-29 | 83.10 | 83.40 | 82.98 | 82.98 | -0.896% | 22 | 107 | +3.688% |
| 2025-12-22 | 83.73 | 83.73 | 83.73 | 83.73 | +13.486% | 1 | 96 | +2.759% |
| 2025-12-17 | 73.38 | 73.78 | 73.38 | 73.78 | -12.427% | 2 | 96 | +16.617% |
| 2025-12-15 | 84.25 | 84.25 | 84.25 | 84.25 | +1.226% | 1 | 95 | +2.125% |
| 2025-12-12 | 83.23 | 83.23 | 83.23 | 83.23 | -6.483% | 1 | 95 | +3.376% |
| 2025-12-11 | 87.53 | 89.00 | 87.53 | 89.00 | +5.889% | 14 | 96 | -3.326% |
| 2025-12-01 | 84.05 | 84.05 | 84.05 | 84.05 | +7.715% | 1 | 82 | +2.368% |
| 2025-11-18 | 78.03 | 78.03 | 78.03 | 78.03 | -6.941% | 1 | 81 | +10.265% |
| 2025-11-17 | 83.51 | 83.85 | 83.51 | 83.85 | -1.353% | 4 | 80 | +2.612% |
| 2025-11-14 | 86.61 | 87.53 | 85.00 | 85.00 | +0.283% | 139 | 78 | +1.224% |
| 2025-11-13 | 84.76 | 84.76 | 84.76 | 84.76 | -7.789% | 1 | 11 | +1.510% |
| 2025-11-12 | 91.92 | 91.92 | 91.92 | 91.92 | -2.420% | 3 | 10 | -6.397% |
| 2025-11-10 | 91.79 | 94.20 | 91.79 | 94.20 | +13.851% | 3 | 10 | -8.662% |
| 2025-11-07 | 82.74 | 82.74 | 82.74 | 82.74 | -13.678% | 1 | 7 | +3.988% |
| 2025-11-04 | 95.85 | 95.85 | 95.85 | 95.85 | -4.140% | 3 | 6 | -10.235% |
| 2025-11-03 | 98.76 | 99.99 | 98.76 | 99.99 | +7.516% | 5 | 4 | -13.951% |
| 2025-10-27 | 93.00 | 93.00 | 93.00 | 93.00 | 0.000% | 4 | 4 | -7.484% |