QQQ270917C00635000
QQQ Sep 17 2027 635.00 Call
optionOPRA
EODNov 5, 2026
83.29USD-28.136%(-32.61)3Vol286OI
QQQ270917C00635000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 98.00 | 98.00 | 83.29 | 83.29 | -28.136% | 3 | 283 | 0.000% |
| 2026-11-04 | 115.90 | 115.90 | 115.90 | 115.90 | -1.362% | 1 | 283 | -28.136% |
| 2026-11-02 | 117.50 | 117.50 | 117.50 | 117.50 | +9.813% | 1 | 282 | -29.115% |
| 2026-10-30 | 112.80 | 112.80 | 107.00 | 107.00 | -17.932% | 7 | 280 | -22.159% |
| 2026-10-26 | 130.15 | 130.38 | 130.15 | 130.38 | +6.860% | 2 | 279 | -36.118% |
| 2026-10-22 | 126.29 | 126.29 | 122.01 | 122.01 | -8.948% | 7 | 272 | -31.735% |
| 2026-10-15 | 134.20 | 135.00 | 134.00 | 134.00 | -15.324% | 11 | 277 | -37.843% |
| 2026-10-08 | 158.25 | 158.25 | 158.25 | 158.25 | -6.133% | 1 | 277 | -47.368% |
| 2026-10-07 | 168.59 | 168.59 | 168.59 | 168.59 | -1.983% | 2 | 275 | -50.596% |
| 2026-10-06 | 172.00 | 172.00 | 172.00 | 172.00 | +1.980% | 1 | 276 | -51.576% |
| 2026-10-05 | 168.66 | 168.66 | 168.66 | 168.66 | +0.970% | 4 | 276 | -50.617% |
| 2026-10-02 | 167.74 | 167.74 | 167.00 | 167.04 | +8.468% | 10 | 281 | -50.138% |
| 2026-09-28 | 154.00 | 154.00 | 154.00 | 154.00 | -3.750% | 1 | 281 | -45.916% |
| 2026-09-25 | 160.00 | 160.00 | 160.00 | 160.00 | +3.226% | 1 | 282 | -47.944% |
| 2026-09-24 | 155.00 | 155.00 | 155.00 | 155.00 | -3.727% | 1 | 283 | -46.265% |
| 2026-09-22 | 161.00 | 161.00 | 161.00 | 161.00 | +1.725% | 1 | 284 | -48.267% |
| 2026-09-21 | 143.50 | 158.27 | 143.50 | 158.27 | +26.788% | 11 | 281 | -47.375% |
| 2026-09-16 | 124.83 | 124.83 | 124.83 | 124.83 | -5.274% | 1 | 282 | -33.277% |
| 2026-09-14 | 131.78 | 131.78 | 131.78 | 131.78 | -3.543% | 1 | 281 | -36.796% |
| 2026-09-09 | 136.62 | 136.62 | 136.62 | 136.62 | -1.755% | 1 | 280 | -39.035% |
| 2026-09-08 | 139.06 | 139.06 | 139.06 | 139.06 | +6.871% | 1 | 279 | -40.105% |
| 2026-09-02 | 130.12 | 130.12 | 130.12 | 130.12 | -7.716% | 1 | 278 | -35.990% |
| 2026-08-28 | 140.71 | 144.00 | 140.71 | 141.00 | +1.061% | 5 | 277 | -40.929% |
| 2026-08-19 | 139.52 | 139.52 | 139.52 | 139.52 | -3.553% | 1 | 277 | -40.302% |
| 2026-08-18 | 144.66 | 144.66 | 144.66 | 144.66 | -7.560% | 1 | 276 | -42.424% |
| 2026-08-17 | 156.49 | 156.49 | 156.49 | 156.49 | 0.000% | 1 | 277 | -46.776% |
| 2026-08-13 | 151.52 | 156.49 | 151.52 | 156.49 | +5.736% | 6 | 281 | -46.776% |
| 2026-08-12 | 148.00 | 148.00 | 148.00 | 148.00 | -4.064% | 1 | 282 | -43.723% |
| 2026-08-05 | 154.27 | 154.27 | 154.27 | 154.27 | +1.427% | 1 | 282 | -46.010% |
| 2026-08-04 | 140.91 | 152.10 | 140.91 | 152.10 | +26.592% | 2 | 284 | -45.240% |
| 2026-07-30 | 117.25 | 120.15 | 117.25 | 120.15 | +2.692% | 3 | 286 | -30.678% |
| 2026-07-29 | 117.00 | 117.00 | 117.00 | 117.00 | -1.681% | 1 | 285 | -28.812% |
| 2026-07-27 | 128.68 | 128.68 | 119.00 | 119.00 | -3.573% | 7 | 284 | -30.008% |
| 2026-07-24 | 124.58 | 124.58 | 123.41 | 123.41 | -4.244% | 3 | 281 | -32.510% |
| 2026-07-23 | 133.00 | 133.00 | 128.88 | 128.88 | -5.576% | 8 | 277 | -35.374% |
| 2026-07-17 | 127.17 | 136.49 | 127.17 | 136.49 | -2.507% | 4 | 277 | -38.977% |
| 2026-07-16 | 144.73 | 144.73 | 140.00 | 140.00 | -8.795% | 11 | 276 | -40.507% |
| 2026-07-14 | 153.50 | 153.50 | 153.50 | 153.50 | +4.472% | 1 | 277 | -45.739% |
| 2026-07-13 | 146.93 | 146.93 | 146.93 | 146.93 | -6.551% | 1 | 276 | -43.313% |
| 2026-07-10 | 157.23 | 157.23 | 157.23 | 157.23 | +0.788% | 1 | 275 | -47.027% |
| 2026-07-09 | 156.00 | 156.00 | 156.00 | 156.00 | +7.958% | 1 | 274 | -46.609% |
| 2026-07-07 | 145.05 | 145.05 | 144.50 | 144.50 | -1.027% | 2 | 272 | -42.360% |
| 2026-07-02 | 152.32 | 152.32 | 146.00 | 146.00 | -9.519% | 10 | 268 | -42.952% |
| 2026-07-01 | 161.00 | 161.36 | 160.50 | 161.36 | -3.145% | 3 | 267 | -48.382% |
| 2026-06-30 | 165.00 | 166.60 | 165.00 | 166.60 | +8.889% | 2 | 267 | -50.006% |
| 2026-06-29 | 153.00 | 153.80 | 149.70 | 153.00 | +5.517% | 11 | 265 | -45.562% |
| 2026-06-26 | 152.16 | 152.16 | 145.00 | 145.00 | -6.155% | 45 | 224 | -42.559% |
| 2026-06-25 | 154.51 | 154.51 | 154.51 | 154.51 | +4.033% | 1 | 224 | -46.094% |
| 2026-06-24 | 148.52 | 148.52 | 148.52 | 148.52 | -4.825% | 1 | 223 | -43.920% |
| 2026-06-23 | 156.05 | 156.05 | 156.05 | 156.05 | +15.593% | 1 | 223 | -46.626% |
| 2026-06-10 | 135.00 | 135.00 | 135.00 | 135.00 | -19.234% | 1 | 224 | -38.304% |
| 2026-06-01 | 167.15 | 167.15 | 167.15 | 167.15 | +0.693% | 10 | 234 | -50.171% |
| 2026-05-28 | 166.00 | 166.00 | 166.00 | 166.00 | +3.106% | 2 | 234 | -49.825% |
| 2026-05-27 | 161.00 | 161.00 | 161.00 | 161.00 | +1.251% | 2 | 234 | -48.267% |
| 2026-05-26 | 159.01 | 159.01 | 159.01 | 159.01 | +7.621% | 3 | 237 | -47.620% |
| 2026-05-21 | 147.75 | 147.75 | 147.75 | 147.75 | -1.710% | 10 | 237 | -43.628% |
| 2026-05-14 | 150.32 | 150.32 | 150.32 | 150.32 | +0.676% | 1 | 237 | -44.592% |
| 2026-05-13 | 149.31 | 149.31 | 149.31 | 149.31 | +1.165% | 1 | 238 | -44.217% |
| 2026-05-11 | 147.59 | 147.59 | 147.59 | 147.59 | +14.322% | 1 | 238 | -43.567% |
| 2026-05-06 | 126.88 | 129.10 | 126.88 | 129.10 | +6.413% | 4 | 239 | -35.484% |
| 2026-05-05 | 124.22 | 124.22 | 121.32 | 121.32 | +5.633% | 8 | 237 | -31.347% |
| 2026-05-01 | 114.85 | 114.85 | 114.85 | 114.85 | +6.077% | 1 | 236 | -27.479% |
| 2026-04-30 | 108.27 | 108.27 | 108.27 | 108.27 | +2.665% | 1 | 236 | -23.072% |
| 2026-04-29 | 105.46 | 105.46 | 105.46 | 105.46 | +2.032% | 1 | 236 | -21.022% |
| 2026-04-24 | 104.23 | 104.23 | 103.13 | 103.36 | +8.162% | 11 | 236 | -19.418% |
| 2026-04-23 | 95.56 | 95.56 | 95.56 | 95.56 | -3.562% | 2 | 244 | -12.840% |
| 2026-04-22 | 99.99 | 99.99 | 99.09 | 99.09 | +6.388% | 2 | 246 | -15.945% |
| 2026-04-20 | 97.15 | 97.15 | 93.14 | 93.14 | +7.676% | 19 | 246 | -10.575% |
| 2026-04-15 | 86.50 | 86.50 | 86.50 | 86.50 | +21.831% | 18 | 255 | -3.711% |
| 2026-04-10 | 71.20 | 71.20 | 71.00 | 71.00 | +24.693% | 6 | 237 | +17.310% |
| 2026-04-02 | 56.94 | 56.94 | 56.94 | 56.94 | +1.209% | 11 | 236 | +46.277% |
| 2026-04-01 | 56.37 | 56.37 | 56.26 | 56.26 | +13.703% | 2 | 236 | +48.045% |
| 2026-03-31 | 49.40 | 49.48 | 49.40 | 49.48 | +2.656% | 398 | 235 | +68.331% |
| 2026-03-27 | 50.47 | 50.47 | 48.20 | 48.20 | -10.741% | 2 | 178 | +72.801% |
| 2026-03-26 | 54.00 | 54.00 | 54.00 | 54.00 | -12.195% | 1 | 179 | +54.241% |
| 2026-03-25 | 61.50 | 61.50 | 61.50 | 61.50 | +2.894% | 2 | 180 | +35.431% |
| 2026-03-24 | 59.77 | 59.77 | 59.77 | 59.77 | -9.699% | 1 | 180 | +39.351% |
| 2026-03-18 | 66.08 | 66.19 | 65.98 | 66.19 | -0.151% | 8 | 179 | +25.835% |
| 2026-03-16 | 66.44 | 66.44 | 65.88 | 66.29 | -0.060% | 25 | 171 | +25.645% |
| 2026-03-12 | 66.72 | 66.78 | 66.32 | 66.33 | -5.848% | 24 | 147 | +25.569% |
| 2026-02-24 | 71.01 | 71.01 | 70.41 | 70.45 | +4.432% | 3 | 123 | +18.226% |
| 2026-02-18 | 67.46 | 67.46 | 67.46 | 67.46 | +3.785% | 1 | 125 | +23.466% |
| 2026-02-06 | 65.00 | 65.00 | 65.00 | 65.00 | -4.271% | 3 | 125 | +28.138% |
| 2026-02-05 | 67.90 | 67.90 | 67.90 | 67.90 | -2.903% | 1 | 125 | +22.666% |
| 2026-02-04 | 70.94 | 72.00 | 68.88 | 69.93 | -12.115% | 4 | 124 | +19.105% |
| 2026-02-03 | 79.57 | 79.57 | 79.57 | 79.57 | -8.012% | 1 | 123 | +4.675% |
| 2026-01-28 | 89.55 | 89.55 | 86.50 | 86.50 | +13.816% | 9 | 123 | -3.711% |
| 2026-01-21 | 76.00 | 76.00 | 76.00 | 76.00 | +4.110% | 2 | 115 | +9.592% |
| 2026-01-20 | 77.50 | 77.50 | 73.00 | 73.00 | -12.048% | 7 | 113 | +14.096% |
| 2026-01-15 | 83.00 | 83.00 | 83.00 | 83.00 | +5.063% | 1 | 113 | +0.349% |
| 2026-01-14 | 79.25 | 79.45 | 78.58 | 79.00 | -4.219% | 16 | 114 | +5.430% |
| 2026-01-13 | 82.48 | 82.48 | 82.48 | 82.48 | -2.391% | 10 | 124 | +0.982% |
| 2026-01-09 | 82.74 | 84.50 | 82.74 | 84.50 | -0.588% | 69 | 114 | -1.432% |
| 2026-01-07 | 85.00 | 85.00 | 85.00 | 85.00 | +4.731% | 3 | 47 | -2.012% |
| 2025-12-30 | 81.16 | 81.16 | 81.16 | 81.16 | +1.463% | 1 | 47 | +2.624% |
| 2025-12-29 | 80.94 | 80.94 | 79.95 | 79.99 | +6.939% | 4 | 46 | +4.126% |
| 2025-12-18 | 74.80 | 74.80 | 74.80 | 74.80 | -6.101% | 1 | 45 | +11.350% |
| 2025-12-15 | 78.92 | 79.66 | 78.92 | 79.66 | +0.835% | 2 | 45 | +4.557% |
| 2025-12-12 | 79.00 | 79.00 | 79.00 | 79.00 | -6.476% | 1 | 43 | +5.430% |
| 2025-12-11 | 84.47 | 84.47 | 84.47 | 84.47 | -0.717% | 1 | 44 | -1.397% |
| 2025-12-03 | 84.93 | 85.08 | 84.93 | 85.08 | +4.188% | 2 | 44 | -2.104% |
| 2025-11-20 | 81.66 | 81.66 | 81.66 | 81.66 | +4.733% | 2 | 44 | +1.996% |
| 2025-11-17 | 81.05 | 81.26 | 77.97 | 77.97 | -7.651% | 21 | 42 | +6.823% |
| 2025-11-14 | 84.05 | 84.43 | 84.05 | 84.43 | +2.302% | 20 | 31 | -1.350% |
| 2025-11-13 | 85.88 | 85.88 | 82.53 | 82.53 | -6.227% | 2 | 21 | +0.921% |
| 2025-11-04 | 88.01 | 88.01 | 88.01 | 88.01 | -10.038% | 18 | 20 | -5.363% |
| 2025-11-03 | 98.21 | 98.21 | 97.83 | 97.83 | +1.263% | 2 | 1 | -14.863% |
| 2025-10-31 | 96.61 | 96.61 | 96.61 | 96.61 | 0.000% | 1 | 1 | -13.787% |