QQQ270917C00645000
QQQ Sep 17 2027 645.00 Call
optionOPRA
EODNov 5, 2026
76.01USD-28.729%(-30.64)6Vol853OI
QQQ270917C00645000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 83.07 | 83.07 | 75.70 | 76.01 | -28.729% | 6 | 851 | 0.000% |
| 2026-10-30 | 106.99 | 106.99 | 106.65 | 106.65 | -12.251% | 2 | 850 | -28.729% |
| 2026-10-29 | 121.54 | 121.54 | 121.54 | 121.54 | -1.857% | 19 | 869 | -37.461% |
| 2026-10-27 | 123.84 | 123.84 | 123.84 | 123.84 | +0.479% | 2 | 869 | -38.622% |
| 2026-10-26 | 123.25 | 123.25 | 123.25 | 123.25 | +5.117% | 2 | 869 | -38.329% |
| 2026-10-22 | 116.34 | 117.25 | 116.34 | 117.25 | -8.662% | 2 | 871 | -35.173% |
| 2026-10-19 | 127.00 | 128.37 | 127.00 | 128.37 | +2.516% | 2 | 871 | -40.788% |
| 2026-10-16 | 125.22 | 125.22 | 125.22 | 125.22 | -3.491% | 16 | 871 | -39.299% |
| 2026-10-15 | 126.39 | 130.39 | 126.36 | 129.75 | -7.249% | 64 | 863 | -41.418% |
| 2026-10-14 | 141.60 | 141.60 | 139.89 | 139.89 | -5.159% | 8 | 862 | -45.664% |
| 2026-10-13 | 145.61 | 147.50 | 145.61 | 147.50 | -5.691% | 2 | 861 | -48.468% |
| 2026-10-08 | 156.40 | 156.40 | 156.40 | 156.40 | -4.634% | 1 | 861 | -51.400% |
| 2026-10-06 | 164.45 | 164.45 | 164.00 | 164.00 | +2.047% | 3 | 861 | -53.652% |
| 2026-10-05 | 160.45 | 160.71 | 158.65 | 160.71 | +1.702% | 12 | 858 | -52.704% |
| 2026-10-02 | 156.31 | 158.02 | 156.31 | 158.02 | +5.798% | 7 | 858 | -51.898% |
| 2026-10-01 | 149.36 | 149.36 | 149.36 | 149.36 | -0.334% | 1 | 858 | -49.110% |
| 2026-09-30 | 149.86 | 149.86 | 149.86 | 149.86 | +3.067% | 1 | 858 | -49.279% |
| 2026-09-24 | 146.58 | 146.58 | 145.40 | 145.40 | -2.872% | 2 | 858 | -47.724% |
| 2026-09-23 | 149.70 | 149.70 | 149.70 | 149.70 | -2.761% | 2 | 858 | -49.225% |
| 2026-09-22 | 153.50 | 153.95 | 153.50 | 153.95 | +3.004% | 6 | 854 | -50.627% |
| 2026-09-21 | 149.46 | 149.46 | 149.46 | 149.46 | +16.311% | 15 | 854 | -49.144% |
| 2026-09-18 | 128.50 | 128.50 | 128.50 | 128.50 | +6.551% | 1 | 854 | -40.848% |
| 2026-09-15 | 120.94 | 121.15 | 120.50 | 120.60 | -2.632% | 191 | 760 | -36.973% |
| 2026-09-02 | 123.86 | 123.86 | 123.86 | 123.86 | -6.401% | 4 | 760 | -38.632% |
| 2026-08-28 | 133.00 | 133.00 | 132.33 | 132.33 | -0.354% | 2 | 760 | -42.560% |
| 2026-08-27 | 132.80 | 132.80 | 132.80 | 132.80 | +5.969% | 1 | 759 | -42.764% |
| 2026-08-24 | 125.32 | 125.32 | 125.32 | 125.32 | -15.678% | 1 | 759 | -39.347% |
| 2026-08-13 | 148.62 | 148.62 | 148.62 | 148.62 | +9.320% | 6 | 761 | -48.856% |
| 2026-08-11 | 135.95 | 135.95 | 135.95 | 135.95 | -4.737% | 1 | 761 | -44.090% |
| 2026-08-10 | 142.71 | 142.71 | 142.71 | 142.71 | -1.040% | 1 | 761 | -46.738% |
| 2026-08-04 | 144.21 | 144.21 | 144.21 | 144.21 | +29.336% | 6 | 755 | -47.292% |
| 2026-07-30 | 111.00 | 111.50 | 111.00 | 111.50 | +8.983% | 4 | 755 | -31.830% |
| 2026-07-29 | 104.27 | 104.27 | 102.31 | 102.31 | -2.821% | 2 | 756 | -25.706% |
| 2026-07-28 | 107.00 | 107.00 | 105.28 | 105.28 | -6.318% | 3 | 752 | -27.802% |
| 2026-07-27 | 111.39 | 112.38 | 111.39 | 112.38 | -7.946% | 2 | 752 | -32.363% |
| 2026-07-24 | 122.50 | 122.50 | 122.08 | 122.08 | +0.066% | 2 | 751 | -37.738% |
| 2026-07-23 | 127.00 | 127.00 | 122.00 | 122.00 | -4.620% | 2 | 750 | -37.697% |
| 2026-07-17 | 124.17 | 129.66 | 124.17 | 127.91 | -20.897% | 6 | 749 | -40.575% |
| 2026-06-30 | 157.58 | 161.70 | 157.58 | 161.70 | +8.095% | 12 | 758 | -52.993% |
| 2026-06-29 | 149.59 | 149.59 | 149.59 | 149.59 | +4.718% | 3 | 758 | -49.188% |
| 2026-06-26 | 142.85 | 142.85 | 142.85 | 142.85 | +0.954% | 1 | 758 | -46.790% |
| 2026-06-24 | 140.50 | 141.50 | 140.50 | 141.50 | -6.908% | 10 | 758 | -46.283% |
| 2026-06-23 | 152.00 | 152.00 | 152.00 | 152.00 | -7.879% | 1 | 758 | -49.993% |
| 2026-06-22 | 163.63 | 165.00 | 163.63 | 165.00 | +0.567% | 32 | 732 | -53.933% |
| 2026-06-18 | 164.07 | 164.07 | 164.07 | 164.07 | -0.376% | 10 | 722 | -53.672% |
| 2026-06-15 | 164.69 | 164.69 | 164.69 | 164.69 | +9.793% | 1 | 723 | -53.847% |
| 2026-06-12 | 150.00 | 150.00 | 150.00 | 150.00 | +13.982% | 1 | 723 | -49.327% |
| 2026-06-09 | 131.60 | 131.60 | 131.60 | 131.60 | -11.500% | 2 | 723 | -42.242% |
| 2026-06-08 | 148.70 | 148.70 | 148.70 | 148.70 | -8.751% | 1 | 722 | -48.884% |
| 2026-05-29 | 162.96 | 162.96 | 162.96 | 162.96 | +6.163% | 1 | 721 | -53.357% |
| 2026-05-26 | 153.50 | 153.50 | 153.50 | 153.50 | +20.157% | 1 | 721 | -50.482% |
| 2026-05-19 | 127.75 | 127.75 | 127.75 | 127.75 | -1.420% | 1 | 721 | -40.501% |
| 2026-05-18 | 132.74 | 132.74 | 129.53 | 129.59 | -5.910% | 4 | 720 | -41.346% |
| 2026-05-15 | 137.73 | 137.73 | 137.73 | 137.73 | -4.791% | 1 | 720 | -44.812% |
| 2026-05-14 | 144.66 | 144.66 | 144.66 | 144.66 | +11.004% | 4 | 720 | -47.456% |
| 2026-05-12 | 135.20 | 135.20 | 130.32 | 130.32 | +3.396% | 6 | 721 | -41.674% |
| 2026-05-07 | 126.23 | 126.23 | 126.04 | 126.04 | +0.239% | 2 | 721 | -39.694% |
| 2026-05-06 | 121.77 | 125.74 | 121.77 | 125.74 | +10.298% | 13 | 721 | -39.550% |
| 2026-05-05 | 113.54 | 114.52 | 113.54 | 114.00 | +5.899% | 8 | 715 | -33.325% |
| 2026-05-04 | 107.12 | 107.65 | 107.05 | 107.65 | -0.232% | 4 | 715 | -29.392% |
| 2026-05-01 | 108.10 | 108.10 | 107.90 | 107.90 | +8.573% | 2 | 715 | -29.555% |
| 2026-04-29 | 99.38 | 99.38 | 99.38 | 99.38 | +2.253% | 1 | 715 | -23.516% |
| 2026-04-28 | 97.29 | 97.48 | 97.11 | 97.19 | -2.664% | 1,333 | 715 | -21.792% |
| 2026-04-27 | 99.85 | 99.85 | 99.85 | 99.85 | +5.964% | 3 | 122 | -23.876% |
| 2026-04-23 | 94.10 | 94.23 | 94.10 | 94.23 | +2.513% | 5 | 119 | -19.336% |
| 2026-04-22 | 91.92 | 91.92 | 91.92 | 91.92 | +4.455% | 1 | 122 | -17.309% |
| 2026-04-21 | 89.24 | 89.24 | 88.00 | 88.00 | +0.675% | 7 | 121 | -13.625% |
| 2026-04-20 | 87.41 | 87.41 | 87.41 | 87.41 | -1.576% | 1 | 121 | -13.042% |
| 2026-04-17 | 88.81 | 88.81 | 88.81 | 88.81 | +13.859% | 4 | 120 | -14.413% |
| 2026-04-15 | 78.00 | 78.00 | 78.00 | 78.00 | +6.967% | 1 | 116 | -2.551% |
| 2026-04-14 | 72.92 | 72.92 | 72.92 | 72.92 | +10.972% | 2 | 115 | +4.238% |
| 2026-04-10 | 65.80 | 65.80 | 65.71 | 65.71 | +26.560% | 3 | 116 | +15.675% |
| 2026-04-01 | 51.99 | 51.99 | 51.92 | 51.92 | +16.334% | 198 | 119 | +46.398% |
| 2026-03-27 | 44.63 | 44.63 | 44.63 | 44.63 | -15.840% | 1 | 51 | +70.311% |
| 2026-03-20 | 53.03 | 53.03 | 53.03 | 53.03 | -6.341% | 1 | 52 | +43.334% |
| 2026-03-19 | 56.62 | 56.62 | 56.62 | 56.62 | -7.135% | 1 | 51 | +34.246% |
| 2026-03-18 | 61.10 | 61.10 | 60.97 | 60.97 | -1.883% | 4 | 50 | +24.668% |
| 2026-03-17 | 63.10 | 63.25 | 62.14 | 62.14 | +1.486% | 5 | 46 | +22.321% |
| 2026-03-16 | 61.26 | 61.30 | 60.80 | 61.23 | -0.374% | 8 | 41 | +24.138% |
| 2026-03-12 | 62.10 | 62.39 | 61.46 | 61.46 | -5.635% | 11 | 33 | +23.674% |
| 2026-03-11 | 65.07 | 65.21 | 65.00 | 65.13 | -1.691% | 14 | 24 | +16.705% |
| 2026-03-05 | 66.25 | 66.25 | 66.25 | 66.25 | -0.376% | 1 | 16 | +14.732% |
| 2026-03-04 | 66.50 | 66.50 | 66.50 | 66.50 | +7.241% | 1 | 16 | +14.301% |
| 2026-03-03 | 62.11 | 62.11 | 62.01 | 62.01 | -9.408% | 2 | 15 | +22.577% |
| 2026-02-09 | 68.45 | 68.45 | 68.45 | 68.45 | -8.891% | 1 | 14 | +11.045% |
| 2026-01-30 | 75.13 | 75.13 | 75.13 | 75.13 | -3.692% | 4 | 14 | +1.171% |
| 2026-01-29 | 78.01 | 78.01 | 78.01 | 78.01 | +1.285% | 1 | 14 | -2.564% |
| 2026-01-13 | 77.02 | 77.02 | 77.02 | 77.02 | -1.193% | 10 | 14 | -1.311% |
| 2026-01-09 | 77.95 | 77.95 | 77.95 | 77.95 | +2.525% | 10 | 24 | -2.489% |
| 2025-12-30 | 76.03 | 76.03 | 76.03 | 76.03 | +15.319% | 2 | 14 | -0.026% |
| 2025-12-17 | 65.93 | 65.93 | 65.93 | 65.93 | -8.392% | 2 | 14 | +15.289% |
| 2025-12-15 | 71.97 | 71.97 | 71.97 | 71.97 | -4.027% | 1 | 15 | +5.613% |
| 2025-12-12 | 75.18 | 75.18 | 74.99 | 74.99 | +7.220% | 2 | 16 | +1.360% |
| 2025-11-21 | 69.94 | 69.94 | 69.94 | 69.94 | +0.822% | 4 | 14 | +8.679% |
| 2025-11-18 | 69.37 | 69.37 | 69.37 | 69.37 | -10.282% | 10 | 10 | +9.572% |
| 2025-11-13 | 79.00 | 79.00 | 77.32 | 77.32 | 0.000% | 11 | 10 | -1.694% |