QQQ270917C00640000
QQQ Sep 17 2027 640.00 Call
optionOPRA
EODNov 5, 2026
81.05USD-23.940%(-25.51)15Vol300OI
QQQ270917C00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 86.87 | 86.87 | 80.16 | 81.05 | -23.940% | 15 | 290 | 0.000% |
| 2026-11-03 | 103.48 | 106.56 | 103.48 | 106.56 | +3.456% | 11 | 285 | -23.940% |
| 2026-11-02 | 110.53 | 110.53 | 103.00 | 103.00 | -2.101% | 25 | 261 | -21.311% |
| 2026-10-30 | 105.21 | 105.21 | 105.21 | 105.21 | -16.553% | 1 | 260 | -22.964% |
| 2026-10-26 | 126.25 | 126.33 | 126.02 | 126.08 | -20.313% | 6 | 260 | -35.715% |
| 2026-10-09 | 158.22 | 158.22 | 158.22 | 158.22 | -6.451% | 1 | 260 | -48.774% |
| 2026-10-06 | 169.01 | 169.13 | 168.46 | 169.13 | +2.758% | 4 | 260 | -52.078% |
| 2026-10-05 | 164.59 | 164.59 | 164.59 | 164.59 | +0.951% | 4 | 256 | -50.756% |
| 2026-10-02 | 163.58 | 163.58 | 163.04 | 163.04 | +9.969% | 5 | 252 | -50.288% |
| 2026-09-28 | 149.59 | 149.59 | 148.26 | 148.26 | -5.344% | 3 | 252 | -45.333% |
| 2026-09-25 | 156.63 | 156.63 | 156.63 | 156.63 | +2.924% | 1 | 252 | -48.254% |
| 2026-09-24 | 152.18 | 152.18 | 152.18 | 152.18 | -0.458% | 1 | 252 | -46.741% |
| 2026-09-23 | 152.88 | 152.88 | 152.88 | 152.88 | -1.704% | 1 | 252 | -46.985% |
| 2026-09-22 | 155.53 | 155.53 | 155.53 | 155.53 | +1.243% | 24 | 276 | -47.888% |
| 2026-09-21 | 146.44 | 153.62 | 146.44 | 153.62 | +15.975% | 27 | 252 | -47.240% |
| 2026-09-18 | 132.46 | 132.46 | 132.46 | 132.46 | +3.387% | 1 | 251 | -38.812% |
| 2026-09-14 | 124.18 | 128.12 | 124.18 | 128.12 | -0.882% | 3 | 250 | -36.739% |
| 2026-09-10 | 129.26 | 129.26 | 129.26 | 129.26 | +1.532% | 5 | 250 | -37.297% |
| 2026-09-02 | 127.31 | 127.31 | 127.31 | 127.31 | +1.726% | 4 | 254 | -36.337% |
| 2026-09-01 | 125.15 | 125.15 | 125.15 | 125.15 | -6.213% | 5 | 254 | -35.238% |
| 2026-08-31 | 133.44 | 133.44 | 133.44 | 133.44 | -4.000% | 1 | 254 | -39.261% |
| 2026-08-28 | 139.00 | 139.00 | 139.00 | 139.00 | +7.894% | 1 | 254 | -41.691% |
| 2026-08-24 | 130.25 | 130.25 | 128.83 | 128.83 | -11.188% | 3 | 252 | -37.088% |
| 2026-08-12 | 145.06 | 145.06 | 145.06 | 145.06 | -1.920% | 1 | 252 | -44.127% |
| 2026-08-05 | 147.90 | 147.90 | 147.90 | 147.90 | +1.399% | 1 | 253 | -45.199% |
| 2026-08-04 | 138.00 | 145.86 | 138.00 | 145.86 | +14.382% | 4 | 254 | -44.433% |
| 2026-08-03 | 128.50 | 128.50 | 127.52 | 127.52 | +7.612% | 3 | 255 | -36.441% |
| 2026-07-30 | 118.50 | 118.50 | 118.50 | 118.50 | +11.122% | 1 | 254 | -31.603% |
| 2026-07-29 | 106.64 | 106.64 | 106.64 | 106.64 | -7.902% | 7 | 254 | -23.997% |
| 2026-07-27 | 115.79 | 115.79 | 115.79 | 115.79 | -4.235% | 5 | 256 | -30.003% |
| 2026-07-24 | 120.91 | 120.91 | 120.91 | 120.91 | -4.085% | 1 | 255 | -32.967% |
| 2026-07-23 | 129.56 | 129.56 | 126.00 | 126.06 | -6.987% | 4 | 255 | -35.705% |
| 2026-07-20 | 135.53 | 135.53 | 135.53 | 135.53 | +2.752% | 1 | 255 | -40.198% |
| 2026-07-17 | 124.40 | 131.90 | 124.40 | 131.90 | -14.611% | 9 | 246 | -38.552% |
| 2026-07-06 | 154.47 | 154.47 | 154.47 | 154.47 | +7.271% | 2 | 246 | -47.530% |
| 2026-07-02 | 142.50 | 144.00 | 142.50 | 144.00 | -11.428% | 2 | 246 | -43.715% |
| 2026-06-30 | 162.58 | 162.58 | 162.58 | 162.58 | +5.203% | 1 | 247 | -50.148% |
| 2026-06-29 | 149.37 | 154.54 | 146.31 | 154.54 | +1.771% | 6 | 244 | -47.554% |
| 2026-06-25 | 151.85 | 151.85 | 151.85 | 151.85 | -0.426% | 1 | 244 | -46.625% |
| 2026-06-23 | 152.50 | 152.50 | 152.50 | 152.50 | -9.031% | 1 | 244 | -46.852% |
| 2026-06-18 | 167.64 | 167.64 | 167.64 | 167.64 | -0.711% | 10 | 254 | -51.652% |
| 2026-06-16 | 168.84 | 168.84 | 168.84 | 168.84 | +1.650% | 5 | 254 | -51.996% |
| 2026-06-15 | 166.10 | 166.10 | 166.10 | 166.10 | +19.042% | 3 | 257 | -51.204% |
| 2026-06-11 | 139.53 | 139.53 | 139.53 | 139.53 | +3.264% | 3 | 257 | -41.912% |
| 2026-06-10 | 135.12 | 135.12 | 135.12 | 135.12 | +1.024% | 1 | 257 | -40.016% |
| 2026-06-09 | 155.98 | 155.98 | 133.75 | 133.75 | -12.582% | 3 | 254 | -39.402% |
| 2026-06-08 | 153.00 | 153.00 | 153.00 | 153.00 | +6.993% | 10 | 244 | -47.026% |
| 2026-06-05 | 156.90 | 156.90 | 142.14 | 143.00 | -15.719% | 13 | 241 | -43.322% |
| 2026-06-04 | 161.91 | 169.67 | 161.91 | 169.67 | -1.257% | 11 | 243 | -52.231% |
| 2026-06-03 | 170.85 | 171.83 | 170.85 | 171.83 | +0.521% | 8 | 236 | -52.831% |
| 2026-06-02 | 170.82 | 170.94 | 170.82 | 170.94 | +2.109% | 4 | 236 | -52.586% |
| 2026-06-01 | 163.48 | 167.41 | 163.48 | 167.41 | +2.385% | 11 | 226 | -51.586% |
| 2026-05-29 | 163.51 | 163.51 | 163.51 | 163.51 | +2.315% | 1 | 225 | -50.431% |
| 2026-05-28 | 156.37 | 159.81 | 156.37 | 159.81 | +1.467% | 5 | 223 | -49.284% |
| 2026-05-27 | 157.50 | 157.50 | 157.50 | 157.50 | +1.404% | 5 | 223 | -48.540% |
| 2026-05-26 | 155.32 | 155.32 | 155.32 | 155.32 | +12.047% | 5 | 223 | -47.817% |
| 2026-05-21 | 141.69 | 141.69 | 138.62 | 138.62 | +6.631% | 3 | 221 | -41.531% |
| 2026-05-19 | 130.39 | 130.39 | 130.00 | 130.00 | -2.256% | 6 | 218 | -37.654% |
| 2026-05-18 | 132.93 | 133.00 | 132.93 | 133.00 | -5.734% | 2 | 218 | -39.060% |
| 2026-05-15 | 141.09 | 141.09 | 141.09 | 141.09 | -5.940% | 1 | 218 | -42.554% |
| 2026-05-14 | 146.86 | 150.00 | 146.86 | 150.00 | +11.965% | 2 | 218 | -45.967% |
| 2026-05-12 | 133.97 | 133.97 | 133.97 | 133.97 | -6.039% | 2 | 218 | -39.501% |
| 2026-05-11 | 142.04 | 142.58 | 142.04 | 142.58 | +15.834% | 2 | 218 | -43.155% |
| 2026-05-06 | 122.63 | 123.09 | 122.63 | 123.09 | +4.446% | 3 | 220 | -34.154% |
| 2026-05-05 | 117.85 | 117.85 | 117.85 | 117.85 | +9.679% | 1 | 220 | -31.226% |
| 2026-05-01 | 107.45 | 107.45 | 107.45 | 107.45 | +3.796% | 1 | 220 | -24.570% |
| 2026-04-30 | 101.81 | 103.52 | 101.77 | 103.52 | +2.282% | 3 | 220 | -21.706% |
| 2026-04-29 | 101.57 | 101.57 | 101.21 | 101.21 | -0.677% | 2 | 219 | -19.919% |
| 2026-04-28 | 101.90 | 101.90 | 101.90 | 101.90 | +5.925% | 1 | 219 | -20.461% |
| 2026-04-22 | 96.20 | 96.20 | 96.20 | 96.20 | +6.925% | 1 | 218 | -15.748% |
| 2026-04-20 | 89.97 | 89.97 | 89.97 | 89.97 | -3.258% | 1 | 219 | -9.914% |
| 2026-04-17 | 93.50 | 93.50 | 92.48 | 93.00 | +6.946% | 5 | 221 | -12.849% |
| 2026-04-16 | 87.74 | 88.71 | 86.96 | 86.96 | +3.290% | 10 | 220 | -6.796% |
| 2026-04-15 | 81.00 | 84.19 | 81.00 | 84.19 | +7.454% | 4 | 213 | -3.730% |
| 2026-04-14 | 74.32 | 78.35 | 74.32 | 78.35 | +14.346% | 7 | 209 | +3.446% |
| 2026-04-10 | 68.52 | 68.52 | 68.52 | 68.52 | +26.118% | 3 | 213 | +18.287% |
| 2026-04-01 | 54.38 | 54.38 | 54.33 | 54.33 | +8.335% | 2 | 213 | +49.181% |
| 2026-03-31 | 47.28 | 50.15 | 47.18 | 50.15 | -3.073% | 81 | 213 | +61.615% |
| 2026-03-26 | 51.74 | 51.74 | 51.74 | 51.74 | -6.926% | 1 | 214 | +56.649% |
| 2026-03-20 | 55.59 | 55.59 | 55.59 | 55.59 | -5.748% | 1 | 213 | +45.800% |
| 2026-03-19 | 58.50 | 60.03 | 58.50 | 58.98 | -7.337% | 3 | 213 | +37.419% |
| 2026-03-18 | 63.79 | 63.79 | 63.44 | 63.65 | -1.547% | 7 | 213 | +27.337% |
| 2026-03-17 | 65.65 | 65.78 | 64.65 | 64.65 | +0.623% | 5 | 206 | +25.367% |
| 2026-03-16 | 63.85 | 64.25 | 63.26 | 64.25 | +0.626% | 15 | 201 | +26.148% |
| 2026-03-12 | 64.23 | 64.27 | 63.81 | 63.85 | -4.985% | 16 | 188 | +26.938% |
| 2026-03-04 | 67.10 | 67.20 | 67.10 | 67.20 | -7.553% | 2 | 172 | +20.610% |
| 2026-02-25 | 72.66 | 72.69 | 72.66 | 72.69 | +5.440% | 40 | 192 | +11.501% |
| 2026-02-09 | 70.32 | 71.21 | 68.94 | 68.94 | +1.219% | 270 | 192 | +17.566% |
| 2026-02-06 | 68.11 | 68.11 | 68.11 | 68.11 | -2.700% | 1 | 14 | +18.999% |
| 2026-02-04 | 71.50 | 71.50 | 70.00 | 70.00 | -12.609% | 2 | 14 | +15.786% |
| 2026-01-30 | 80.10 | 80.10 | 80.10 | 80.10 | +1.392% | 1 | 14 | +1.186% |
| 2026-01-29 | 83.00 | 83.00 | 79.00 | 79.00 | -8.713% | 2 | 13 | +2.595% |
| 2026-01-28 | 86.66 | 86.66 | 86.54 | 86.54 | +18.548% | 5 | 12 | -6.344% |
| 2026-01-21 | 73.00 | 73.00 | 73.00 | 73.00 | -5.404% | 2 | 9 | +11.027% |
| 2026-01-08 | 76.53 | 77.17 | 76.53 | 77.17 | -5.103% | 2 | 7 | +5.028% |
| 2026-01-07 | 81.27 | 81.32 | 81.27 | 81.32 | +0.994% | 2 | 8 | -0.332% |
| 2026-01-06 | 80.52 | 80.52 | 80.52 | 80.52 | +2.391% | 1 | 7 | +0.658% |
| 2025-12-30 | 78.82 | 78.82 | 78.64 | 78.64 | -8.249% | 4 | 6 | +3.065% |
| 2025-12-05 | 85.71 | 85.71 | 85.71 | 85.71 | +6.037% | 1 | 5 | -5.437% |
| 2025-11-20 | 80.84 | 80.84 | 80.83 | 80.83 | -0.749% | 2 | 5 | +0.272% |
| 2025-11-14 | 72.90 | 81.44 | 72.90 | 81.44 | -4.233% | 6 | 4 | -0.479% |
| 2025-11-11 | 85.04 | 85.04 | 85.04 | 85.04 | 0.000% | 1 | 1 | -4.692% |