QQQ270917C00650000
QQQ Sep 17 2027 650.00 Call
optionOPRA
EODNov 5, 2026
72.29USD-27.724%(-27.73)145Vol2,588OI
QQQ270917C00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 89.46 | 89.46 | 72.29 | 72.29 | -27.724% | 145 | 2,516 | 0.000% |
| 2026-11-04 | 101.90 | 105.75 | 99.90 | 100.02 | +3.648% | 102 | 2,500 | -27.724% |
| 2026-11-03 | 97.12 | 99.17 | 96.50 | 96.50 | +2.933% | 12 | 2,497 | -25.088% |
| 2026-11-02 | 103.71 | 104.75 | 93.75 | 93.75 | -5.159% | 22 | 2,496 | -22.891% |
| 2026-10-30 | 104.98 | 105.25 | 96.83 | 98.85 | -16.158% | 576 | 2,642 | -26.869% |
| 2026-10-29 | 118.00 | 118.00 | 117.90 | 117.90 | -7.927% | 3 | 2,645 | -38.685% |
| 2026-10-28 | 128.05 | 128.05 | 128.05 | 128.05 | +7.677% | 1 | 2,648 | -43.545% |
| 2026-10-26 | 118.70 | 118.92 | 118.50 | 118.92 | +3.409% | 13 | 2,641 | -39.211% |
| 2026-10-23 | 116.30 | 116.30 | 114.50 | 115.00 | +2.159% | 97 | 2,545 | -37.139% |
| 2026-10-22 | 118.00 | 118.00 | 112.57 | 112.57 | -11.502% | 18 | 2,557 | -35.782% |
| 2026-10-21 | 127.20 | 127.20 | 127.20 | 127.20 | +3.457% | 1 | 2,562 | -43.168% |
| 2026-10-20 | 119.45 | 123.33 | 119.45 | 122.95 | -2.776% | 4 | 2,561 | -41.204% |
| 2026-10-19 | 122.94 | 126.46 | 122.25 | 126.46 | +9.404% | 3 | 2,563 | -42.836% |
| 2026-10-16 | 120.76 | 120.76 | 114.68 | 115.59 | -11.317% | 20 | 2,560 | -37.460% |
| 2026-10-15 | 123.78 | 130.34 | 122.60 | 130.34 | -0.686% | 4 | 2,561 | -44.537% |
| 2026-10-14 | 136.73 | 136.73 | 131.22 | 131.24 | -8.912% | 10 | 2,554 | -44.918% |
| 2026-10-13 | 144.08 | 144.08 | 144.08 | 144.08 | -4.759% | 2 | 2,552 | -49.826% |
| 2026-10-09 | 149.22 | 151.28 | 149.22 | 151.28 | +3.136% | 7 | 2,556 | -52.214% |
| 2026-10-08 | 148.00 | 148.00 | 146.68 | 146.68 | -8.502% | 7 | 2,550 | -50.716% |
| 2026-10-06 | 161.81 | 161.81 | 160.31 | 160.31 | +2.631% | 2 | 2,549 | -54.906% |
| 2026-10-05 | 156.68 | 156.68 | 156.20 | 156.20 | +0.128% | 4 | 2,547 | -53.720% |
| 2026-10-02 | 152.54 | 156.00 | 152.54 | 156.00 | +9.274% | 39 | 2,566 | -53.660% |
| 2026-10-01 | 142.76 | 142.76 | 142.76 | 142.76 | -0.238% | 1 | 2,567 | -49.363% |
| 2026-09-29 | 142.59 | 143.35 | 142.20 | 143.10 | +0.555% | 4 | 2,568 | -49.483% |
| 2026-09-28 | 138.71 | 142.31 | 138.71 | 142.31 | -2.860% | 2 | 2,567 | -49.202% |
| 2026-09-25 | 146.50 | 146.50 | 146.50 | 146.50 | +0.356% | 1 | 2,567 | -50.655% |
| 2026-09-24 | 143.25 | 145.98 | 143.25 | 145.98 | +0.103% | 6 | 2,563 | -50.480% |
| 2026-09-23 | 144.35 | 145.83 | 144.35 | 145.83 | -2.311% | 2 | 2,562 | -50.429% |
| 2026-09-22 | 148.33 | 149.28 | 148.05 | 149.28 | +2.739% | 35 | 2,531 | -51.574% |
| 2026-09-21 | 138.41 | 145.30 | 138.41 | 145.30 | +15.217% | 36 | 2,563 | -50.248% |
| 2026-09-18 | 126.97 | 126.97 | 126.11 | 126.11 | +0.856% | 2 | 2,565 | -42.677% |
| 2026-09-17 | 123.18 | 125.04 | 123.18 | 125.04 | +7.830% | 6 | 2,560 | -42.187% |
| 2026-09-16 | 119.49 | 120.67 | 115.96 | 115.96 | -0.361% | 3 | 2,560 | -37.660% |
| 2026-09-15 | 119.01 | 119.17 | 116.00 | 116.38 | -4.072% | 107 | 2,547 | -37.885% |
| 2026-09-14 | 115.52 | 121.32 | 115.52 | 121.32 | -2.944% | 10 | 2,547 | -40.414% |
| 2026-09-11 | 126.00 | 126.00 | 125.00 | 125.00 | +3.477% | 4 | 2,550 | -42.168% |
| 2026-09-10 | 120.80 | 121.70 | 119.50 | 120.80 | -3.360% | 11 | 2,546 | -40.157% |
| 2026-09-09 | 125.00 | 125.00 | 125.00 | 125.00 | -0.541% | 1 | 2,547 | -42.168% |
| 2026-09-08 | 125.68 | 125.68 | 125.68 | 125.68 | -0.254% | 1 | 2,547 | -42.481% |
| 2026-09-04 | 127.00 | 127.00 | 126.00 | 126.00 | +6.329% | 2 | 2,547 | -42.627% |
| 2026-09-01 | 120.00 | 121.00 | 118.50 | 118.50 | -6.272% | 4 | 2,543 | -38.996% |
| 2026-08-31 | 127.02 | 127.02 | 125.50 | 126.43 | -1.227% | 5 | 2,544 | -42.822% |
| 2026-08-28 | 128.17 | 128.63 | 127.05 | 128.00 | -1.916% | 13 | 2,545 | -43.523% |
| 2026-08-27 | 130.09 | 130.50 | 130.09 | 130.50 | +4.150% | 251 | 2,296 | -44.605% |
| 2026-08-26 | 125.30 | 125.30 | 125.30 | 125.30 | +1.024% | 500 | 1,796 | -42.306% |
| 2026-08-24 | 121.72 | 124.03 | 121.72 | 124.03 | -3.102% | 3 | 1,794 | -41.716% |
| 2026-08-21 | 128.00 | 128.00 | 128.00 | 128.00 | +2.605% | 1 | 1,794 | -43.523% |
| 2026-08-20 | 129.00 | 129.00 | 124.75 | 124.75 | -6.041% | 5 | 1,790 | -42.052% |
| 2026-08-19 | 132.83 | 132.83 | 132.77 | 132.77 | -1.870% | 2 | 1,790 | -45.552% |
| 2026-08-18 | 135.30 | 135.30 | 135.30 | 135.30 | -4.382% | 1 | 1,791 | -46.571% |
| 2026-08-14 | 144.04 | 144.04 | 141.50 | 141.50 | -0.910% | 16 | 1,777 | -48.912% |
| 2026-08-13 | 144.15 | 144.15 | 142.80 | 142.80 | +4.325% | 4 | 1,779 | -49.377% |
| 2026-08-12 | 139.53 | 139.53 | 136.88 | 136.88 | +3.423% | 7 | 1,776 | -47.187% |
| 2026-08-11 | 135.00 | 136.50 | 132.35 | 132.35 | -3.203% | 3 | 1,775 | -45.380% |
| 2026-08-10 | 136.82 | 136.82 | 136.73 | 136.73 | +0.878% | 20 | 1,760 | -47.129% |
| 2026-08-07 | 134.98 | 138.63 | 134.98 | 135.54 | -1.311% | 37 | 1,733 | -46.665% |
| 2026-08-05 | 143.11 | 143.11 | 137.34 | 137.34 | -2.353% | 54 | 1,730 | -47.364% |
| 2026-08-04 | 127.60 | 141.06 | 127.60 | 140.65 | +14.210% | 165 | 1,889 | -48.603% |
| 2026-08-03 | 119.56 | 123.15 | 119.56 | 123.15 | +8.026% | 2 | 1,889 | -41.299% |
| 2026-07-31 | 111.06 | 114.00 | 109.88 | 114.00 | +4.110% | 10 | 1,882 | -36.588% |
| 2026-07-30 | 105.97 | 110.05 | 105.97 | 109.50 | +12.887% | 19 | 1,878 | -33.982% |
| 2026-07-29 | 106.51 | 106.51 | 97.00 | 97.00 | -9.099% | 6 | 1,878 | -25.474% |
| 2026-07-28 | 104.88 | 108.33 | 103.00 | 106.71 | -5.172% | 60 | 1,875 | -32.256% |
| 2026-07-27 | 118.00 | 118.00 | 112.53 | 112.53 | -1.289% | 4 | 1,876 | -35.759% |
| 2026-07-24 | 116.80 | 117.70 | 114.00 | 114.00 | -4.040% | 56 | 1,870 | -36.588% |
| 2026-07-23 | 124.33 | 124.46 | 118.80 | 118.80 | -10.157% | 4 | 1,867 | -39.150% |
| 2026-07-22 | 132.23 | 132.23 | 132.23 | 132.23 | +0.862% | 1 | 1,866 | -45.330% |
| 2026-07-21 | 129.71 | 131.10 | 127.83 | 131.10 | +3.842% | 10 | 1,876 | -44.859% |
| 2026-07-20 | 130.30 | 130.30 | 125.79 | 126.25 | +0.710% | 11 | 1,869 | -42.741% |
| 2026-07-17 | 121.51 | 127.95 | 121.51 | 125.36 | -5.374% | 183 | 1,690 | -42.334% |
| 2026-07-16 | 132.48 | 132.48 | 132.48 | 132.48 | -7.064% | 1 | 1,689 | -45.433% |
| 2026-07-14 | 140.16 | 142.55 | 140.16 | 142.55 | +2.924% | 6 | 1,691 | -49.288% |
| 2026-07-13 | 138.99 | 139.26 | 138.50 | 138.50 | -6.102% | 9 | 1,686 | -47.805% |
| 2026-07-10 | 147.50 | 147.50 | 147.50 | 147.50 | +10.075% | 1 | 1,687 | -50.990% |
| 2026-07-08 | 134.00 | 134.00 | 134.00 | 134.00 | -3.109% | 1 | 1,686 | -46.052% |
| 2026-07-07 | 134.05 | 138.30 | 132.43 | 138.30 | -5.995% | 8 | 1,683 | -47.730% |
| 2026-07-06 | 146.52 | 147.12 | 146.52 | 147.12 | +7.387% | 4 | 1,686 | -50.863% |
| 2026-07-02 | 138.33 | 138.33 | 137.00 | 137.00 | -8.667% | 2 | 1,684 | -47.234% |
| 2026-07-01 | 150.00 | 150.00 | 150.00 | 150.00 | -4.756% | 2 | 1,683 | -51.807% |
| 2026-06-30 | 153.98 | 157.49 | 153.98 | 157.49 | +9.650% | 20 | 1,683 | -54.099% |
| 2026-06-29 | 143.63 | 143.63 | 143.63 | 143.63 | +5.540% | 1 | 1,682 | -49.669% |
| 2026-06-26 | 136.09 | 136.09 | 136.09 | 136.09 | -6.800% | 1 | 1,683 | -46.881% |
| 2026-06-23 | 148.54 | 151.81 | 146.02 | 146.02 | -9.135% | 6 | 1,685 | -50.493% |
| 2026-06-22 | 166.39 | 166.39 | 160.70 | 160.70 | -1.260% | 4 | 1,685 | -55.016% |
| 2026-06-18 | 162.10 | 164.63 | 162.10 | 162.75 | +1.087% | 7 | 1,687 | -55.582% |
| 2026-06-16 | 161.00 | 161.00 | 161.00 | 161.00 | -0.340% | 1 | 1,686 | -55.099% |
| 2026-06-15 | 162.91 | 162.91 | 161.55 | 161.55 | +11.537% | 4 | 1,684 | -55.252% |
| 2026-06-12 | 145.85 | 145.85 | 144.84 | 144.84 | +6.087% | 3 | 1,685 | -50.090% |
| 2026-06-11 | 129.47 | 136.53 | 127.17 | 136.53 | +6.002% | 4 | 1,694 | -47.052% |
| 2026-06-10 | 129.74 | 129.74 | 128.80 | 128.80 | +3.871% | 15 | 1,693 | -43.874% |
| 2026-06-09 | 145.06 | 145.06 | 124.00 | 124.00 | -7.635% | 5 | 1,690 | -41.702% |
| 2026-06-05 | 149.13 | 149.13 | 134.25 | 134.25 | -14.190% | 14 | 1,686 | -46.153% |
| 2026-06-04 | 156.45 | 156.45 | 156.45 | 156.45 | -4.312% | 1 | 1,685 | -53.794% |
| 2026-06-02 | 163.82 | 163.82 | 163.50 | 163.50 | +1.376% | 7 | 1,681 | -55.786% |
| 2026-06-01 | 155.27 | 161.49 | 155.27 | 161.28 | +2.857% | 325 | 1,523 | -55.177% |
| 2026-05-29 | 157.24 | 157.62 | 156.80 | 156.80 | +1.719% | 4 | 1,523 | -53.897% |
| 2026-05-28 | 154.15 | 154.15 | 154.15 | 154.15 | +3.477% | 3 | 1,523 | -53.104% |
| 2026-05-27 | 148.97 | 148.97 | 148.97 | 148.97 | +0.262% | 1 | 1,523 | -51.473% |
| 2026-05-26 | 148.58 | 148.58 | 148.58 | 148.58 | +6.815% | 1 | 1,523 | -51.346% |
| 2026-05-22 | 141.97 | 142.50 | 139.10 | 139.10 | +2.129% | 5 | 1,521 | -48.030% |
| 2026-05-21 | 132.69 | 136.36 | 132.69 | 136.20 | +2.583% | 6 | 1,521 | -46.924% |
| 2026-05-20 | 131.16 | 132.91 | 131.16 | 132.77 | +6.866% | 6 | 1,521 | -45.552% |
| 2026-05-19 | 125.03 | 125.03 | 123.95 | 124.24 | -1.452% | 1,649 | 697 | -41.814% |
| 2026-05-18 | 129.42 | 129.42 | 126.01 | 126.07 | -7.519% | 1,209 | 134 | -42.659% |
| 2026-05-15 | 136.32 | 136.32 | 136.32 | 136.32 | -5.947% | 1 | 134 | -46.970% |
| 2026-05-14 | 144.88 | 144.94 | 144.88 | 144.94 | +15.032% | 4 | 134 | -50.124% |
| 2026-05-12 | 126.00 | 126.00 | 126.00 | 126.00 | -3.196% | 1 | 132 | -42.627% |
| 2026-05-08 | 130.16 | 130.16 | 130.16 | 130.16 | +6.706% | 1 | 132 | -44.461% |
| 2026-05-06 | 116.96 | 121.98 | 116.96 | 121.98 | +9.399% | 6 | 133 | -40.736% |
| 2026-05-05 | 108.64 | 111.50 | 108.64 | 111.50 | +7.304% | 2 | 130 | -35.166% |
| 2026-05-04 | 103.91 | 103.91 | 103.91 | 103.91 | -0.527% | 1 | 130 | -30.430% |
| 2026-05-01 | 104.46 | 104.46 | 104.46 | 104.46 | +8.767% | 1 | 129 | -30.796% |
| 2026-04-29 | 96.04 | 96.09 | 96.03 | 96.04 | +2.138% | 6 | 129 | -24.729% |
| 2026-04-28 | 94.00 | 94.03 | 92.10 | 94.03 | -4.402% | 5 | 126 | -23.120% |
| 2026-04-27 | 98.42 | 98.42 | 98.36 | 98.36 | +0.882% | 2 | 125 | -26.505% |
| 2026-04-24 | 95.82 | 97.70 | 95.82 | 97.50 | +8.526% | 14 | 124 | -25.856% |
| 2026-04-23 | 89.84 | 89.84 | 89.84 | 89.84 | +1.035% | 2 | 129 | -19.535% |
| 2026-04-22 | 88.92 | 88.92 | 88.92 | 88.92 | +1.623% | 1 | 130 | -18.702% |
| 2026-04-21 | 87.52 | 87.55 | 87.50 | 87.50 | +2.387% | 8 | 139 | -17.383% |
| 2026-04-20 | 85.46 | 85.46 | 85.46 | 85.46 | -1.225% | 1 | 139 | -15.411% |
| 2026-04-17 | 84.61 | 87.16 | 83.67 | 86.52 | +32.659% | 22 | 139 | -16.447% |
| 2026-04-13 | 64.58 | 65.22 | 64.07 | 65.22 | +3.311% | 27 | 132 | +10.840% |
| 2026-04-10 | 63.51 | 63.69 | 62.90 | 63.13 | +6.495% | 11 | 131 | +14.510% |
| 2026-04-08 | 61.50 | 61.50 | 59.28 | 59.28 | +18.798% | 4 | 134 | +21.947% |
| 2026-04-07 | 49.34 | 51.59 | 49.34 | 49.90 | -2.061% | 11 | 133 | +44.870% |
| 2026-04-01 | 49.49 | 51.10 | 49.49 | 50.95 | +8.891% | 24 | 132 | +41.884% |
| 2026-03-31 | 43.53 | 46.79 | 43.53 | 46.79 | +9.450% | 3 | 141 | +54.499% |
| 2026-03-27 | 45.07 | 45.07 | 42.75 | 42.75 | -20.628% | 5 | 141 | +69.099% |
| 2026-03-23 | 53.86 | 53.86 | 53.86 | 53.86 | +5.401% | 2 | 144 | +34.218% |
| 2026-03-20 | 51.23 | 51.23 | 51.10 | 51.10 | -7.091% | 3 | 144 | +41.468% |
| 2026-03-19 | 55.00 | 55.00 | 55.00 | 55.00 | -6.175% | 2 | 144 | +31.436% |
| 2026-03-18 | 58.63 | 58.63 | 58.62 | 58.62 | -1.793% | 2 | 144 | +23.320% |
| 2026-03-17 | 60.50 | 60.77 | 59.69 | 59.69 | +1.169% | 8 | 142 | +21.109% |
| 2026-03-16 | 58.83 | 59.00 | 58.39 | 59.00 | -0.152% | 4 | 137 | +22.525% |
| 2026-03-12 | 59.30 | 59.30 | 59.09 | 59.09 | -5.697% | 2 | 134 | +22.339% |
| 2026-03-11 | 62.58 | 62.95 | 62.52 | 62.66 | +11.356% | 20 | 132 | +15.369% |
| 2026-03-03 | 56.27 | 56.27 | 56.27 | 56.27 | -8.653% | 1 | 116 | +28.470% |
| 2026-02-26 | 61.60 | 61.60 | 61.60 | 61.60 | +6.115% | 1 | 116 | +17.354% |
| 2026-02-23 | 58.08 | 58.17 | 58.05 | 58.05 | -2.943% | 7 | 115 | +24.531% |
| 2026-02-19 | 59.99 | 60.11 | 59.81 | 59.81 | -7.985% | 5 | 115 | +20.866% |
| 2026-02-12 | 66.29 | 66.29 | 65.00 | 65.00 | +0.728% | 4 | 117 | +11.215% |
| 2026-02-10 | 66.37 | 66.45 | 64.53 | 64.53 | +2.169% | 6 | 117 | +12.025% |
| 2026-02-06 | 63.16 | 63.16 | 63.16 | 63.16 | +1.609% | 2 | 115 | +14.455% |
| 2026-02-05 | 62.16 | 62.16 | 62.16 | 62.16 | -16.676% | 1 | 114 | +16.297% |
| 2026-01-30 | 71.14 | 74.60 | 71.14 | 74.60 | -0.877% | 2 | 114 | -3.097% |
| 2026-01-29 | 75.26 | 75.26 | 75.26 | 75.26 | +0.307% | 1 | 114 | -3.946% |
| 2026-01-15 | 75.04 | 75.04 | 75.03 | 75.03 | +11.205% | 2 | 114 | -3.652% |
| 2026-01-02 | 67.47 | 67.47 | 67.47 | 67.47 | -4.298% | 100 | 114 | +7.144% |
| 2025-12-31 | 70.65 | 70.65 | 70.37 | 70.50 | -2.476% | 3 | 16 | +2.539% |
| 2025-12-30 | 72.29 | 72.29 | 72.29 | 72.29 | -1.000% | 1 | 16 | 0.000% |
| 2025-12-29 | 73.02 | 73.02 | 73.02 | 73.02 | +15.119% | 1 | 17 | -1.000% |
| 2025-12-17 | 65.54 | 65.54 | 63.43 | 63.43 | -7.577% | 2 | 17 | +13.968% |
| 2025-12-16 | 68.63 | 68.63 | 68.63 | 68.63 | -2.236% | 1 | 19 | +5.333% |
| 2025-12-15 | 70.20 | 70.20 | 70.20 | 70.20 | -2.324% | 1 | 18 | +2.977% |
| 2025-12-12 | 71.87 | 71.87 | 71.87 | 71.87 | -6.395% | 2 | 18 | +0.584% |
| 2025-11-14 | 76.03 | 76.78 | 76.03 | 76.78 | -10.283% | 4 | 17 | -5.848% |
| 2025-10-28 | 85.59 | 85.59 | 85.58 | 85.58 | +2.786% | 10 | 15 | -15.529% |
| 2025-10-27 | 83.26 | 83.26 | 83.26 | 83.26 | 0.000% | 5 | 5 | -13.176% |