QQQ270917C00655000
QQQ Sep 17 2027 655.00 Call
optionOPRA
EODNov 5, 2026
69.71USD-28.097%(-27.24)93Vol2,111OI
QQQ270917C00655000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 78.08 | 78.08 | 69.71 | 69.71 | -28.097% | 93 | 2,025 | 0.000% |
| 2026-11-04 | 97.26 | 97.30 | 96.95 | 96.95 | +1.572% | 23 | 2,002 | -28.097% |
| 2026-11-03 | 95.45 | 95.45 | 95.45 | 95.45 | +0.105% | 1 | 2,001 | -26.967% |
| 2026-10-30 | 95.35 | 95.35 | 95.35 | 95.35 | -22.030% | 4 | 2,001 | -26.890% |
| 2026-10-28 | 122.29 | 122.29 | 122.29 | 122.29 | +6.813% | 5 | 1,996 | -42.996% |
| 2026-10-26 | 114.25 | 114.54 | 114.25 | 114.49 | -27.169% | 4 | 1,996 | -39.113% |
| 2026-10-06 | 157.20 | 157.20 | 157.20 | 157.20 | +3.879% | 1 | 1,996 | -55.655% |
| 2026-10-02 | 151.65 | 151.65 | 151.33 | 151.33 | +8.777% | 4 | 1,999 | -53.935% |
| 2026-09-28 | 139.21 | 139.21 | 139.12 | 139.12 | -3.810% | 6 | 1,998 | -49.892% |
| 2026-09-25 | 142.63 | 144.63 | 142.63 | 144.63 | +1.902% | 5 | 2,001 | -51.801% |
| 2026-09-23 | 141.65 | 141.93 | 141.65 | 141.93 | +0.645% | 4 | 2,000 | -50.884% |
| 2026-09-21 | 137.80 | 142.53 | 137.80 | 141.02 | +17.292% | 6 | 2,000 | -50.567% |
| 2026-09-17 | 119.73 | 120.23 | 119.73 | 120.23 | +5.743% | 8 | 1,994 | -42.019% |
| 2026-09-15 | 114.55 | 114.55 | 113.67 | 113.70 | -2.554% | 62 | 1,963 | -38.690% |
| 2026-09-14 | 115.26 | 116.68 | 115.26 | 116.68 | -0.613% | 3 | 1,963 | -40.255% |
| 2026-09-10 | 117.40 | 117.40 | 117.40 | 117.40 | -4.046% | 1 | 1,962 | -40.622% |
| 2026-09-04 | 122.35 | 122.35 | 122.35 | 122.35 | +4.716% | 1 | 1,961 | -43.024% |
| 2026-09-01 | 116.84 | 116.84 | 116.84 | 116.84 | -4.869% | 1 | 1,963 | -40.337% |
| 2026-08-31 | 122.82 | 122.82 | 122.82 | 122.82 | -1.642% | 2 | 1,963 | -43.242% |
| 2026-08-28 | 126.95 | 129.35 | 124.87 | 124.87 | -2.422% | 5 | 1,967 | -44.174% |
| 2026-08-27 | 126.41 | 127.97 | 126.20 | 127.97 | +5.386% | 12 | 1,971 | -45.526% |
| 2026-08-26 | 121.43 | 121.43 | 121.43 | 121.43 | -1.724% | 3 | 1,969 | -42.592% |
| 2026-08-25 | 123.56 | 123.56 | 123.56 | 123.56 | +0.865% | 7 | 1,969 | -43.582% |
| 2026-08-20 | 122.50 | 122.50 | 122.50 | 122.50 | -10.597% | 1 | 1,968 | -43.094% |
| 2026-08-04 | 127.00 | 137.35 | 127.00 | 137.02 | +19.148% | 8 | 1,972 | -49.124% |
| 2026-08-03 | 113.23 | 115.00 | 113.23 | 115.00 | +5.408% | 2 | 1,973 | -39.383% |
| 2026-07-31 | 108.22 | 109.10 | 108.10 | 109.10 | +13.646% | 8 | 1,973 | -36.104% |
| 2026-07-29 | 102.72 | 102.72 | 96.00 | 96.00 | -9.314% | 2 | 1,973 | -27.385% |
| 2026-07-28 | 100.00 | 105.92 | 100.00 | 105.86 | -0.264% | 18 | 1,973 | -34.149% |
| 2026-07-27 | 106.14 | 106.14 | 106.14 | 106.14 | -10.279% | 1 | 1,973 | -34.323% |
| 2026-07-23 | 119.35 | 119.35 | 118.30 | 118.30 | -9.216% | 11 | 1,977 | -41.074% |
| 2026-07-21 | 130.00 | 130.31 | 130.00 | 130.31 | +8.592% | 2 | 1,977 | -46.504% |
| 2026-07-17 | 121.00 | 121.00 | 120.00 | 120.00 | -6.250% | 2 | 1,977 | -41.908% |
| 2026-07-16 | 128.00 | 128.00 | 128.00 | 128.00 | -9.713% | 1 | 1,977 | -45.539% |
| 2026-07-09 | 141.77 | 141.77 | 141.77 | 141.77 | -1.075% | 10 | 1,977 | -50.829% |
| 2026-07-06 | 143.31 | 143.31 | 143.31 | 143.31 | +4.912% | 1 | 1,977 | -51.357% |
| 2026-07-02 | 134.14 | 136.60 | 134.14 | 136.60 | -11.276% | 11 | 1,977 | -48.968% |
| 2026-06-30 | 153.96 | 153.96 | 153.96 | 153.96 | +11.549% | 10 | 1,967 | -54.722% |
| 2026-06-26 | 138.05 | 138.05 | 137.27 | 138.02 | -2.748% | 5 | 1,970 | -49.493% |
| 2026-06-25 | 141.92 | 141.92 | 141.92 | 141.92 | -9.368% | 1 | 1,970 | -50.881% |
| 2026-06-22 | 162.51 | 162.51 | 156.59 | 156.59 | -1.695% | 8 | 1,971 | -55.482% |
| 2026-06-18 | 159.06 | 159.30 | 159.06 | 159.29 | +3.894% | 3 | 1,972 | -56.237% |
| 2026-06-17 | 153.34 | 153.34 | 153.32 | 153.32 | +2.391% | 10 | 1,962 | -54.533% |
| 2026-06-16 | 158.30 | 158.30 | 149.74 | 149.74 | -3.766% | 15 | 1,958 | -53.446% |
| 2026-06-15 | 155.60 | 155.60 | 155.60 | 155.60 | +30.657% | 3 | 1,955 | -55.199% |
| 2026-06-09 | 143.00 | 143.00 | 119.09 | 119.09 | -10.459% | 4 | 1,955 | -41.464% |
| 2026-06-05 | 138.00 | 138.00 | 133.00 | 133.00 | -12.008% | 3 | 1,953 | -47.586% |
| 2026-06-04 | 151.15 | 151.15 | 151.15 | 151.15 | -3.109% | 2 | 1,953 | -53.880% |
| 2026-06-01 | 152.82 | 156.00 | 152.82 | 156.00 | +4.000% | 6 | 1,953 | -55.314% |
| 2026-05-28 | 150.00 | 150.00 | 150.00 | 150.00 | +2.041% | 1 | 1,953 | -53.527% |
| 2026-05-27 | 147.00 | 147.00 | 147.00 | 147.00 | +0.465% | 5 | 1,953 | -52.578% |
| 2026-05-26 | 146.32 | 146.32 | 146.32 | 146.32 | +21.741% | 1 | 1,954 | -52.358% |
| 2026-05-19 | 120.19 | 120.19 | 120.19 | 120.19 | -2.633% | 1 | 1,954 | -42.000% |
| 2026-05-18 | 125.99 | 125.99 | 122.63 | 123.44 | -5.046% | 2,161 | 876 | -43.527% |
| 2026-05-15 | 130.00 | 130.00 | 130.00 | 130.00 | +4.000% | 1 | 875 | -46.377% |
| 2026-05-12 | 121.50 | 125.00 | 121.50 | 125.00 | -5.682% | 2 | 875 | -44.232% |
| 2026-05-11 | 132.83 | 132.83 | 132.53 | 132.53 | +10.626% | 4 | 875 | -47.401% |
| 2026-05-07 | 118.11 | 119.92 | 118.11 | 119.80 | +10.333% | 3 | 875 | -41.811% |
| 2026-05-05 | 107.24 | 108.58 | 107.19 | 108.58 | +4.928% | 6 | 876 | -35.798% |
| 2026-05-04 | 103.48 | 103.48 | 103.48 | 103.48 | +11.401% | 1 | 879 | -32.634% |
| 2026-04-30 | 92.77 | 92.89 | 92.77 | 92.89 | -0.621% | 2 | 879 | -24.954% |
| 2026-04-29 | 92.00 | 94.04 | 91.85 | 93.47 | +2.907% | 8 | 878 | -25.420% |
| 2026-04-28 | 89.54 | 91.40 | 89.54 | 90.83 | -2.939% | 1,471 | 875 | -23.252% |
| 2026-04-24 | 91.39 | 94.78 | 91.39 | 93.58 | +11.671% | 5 | 141 | -25.508% |
| 2026-04-21 | 83.80 | 83.80 | 83.80 | 83.80 | +2.058% | 1 | 138 | -16.814% |
| 2026-04-17 | 82.11 | 82.11 | 82.11 | 82.11 | +2.152% | 1 | 138 | -15.102% |
| 2026-04-16 | 80.38 | 80.38 | 80.38 | 80.38 | +10.397% | 1 | 137 | -13.274% |
| 2026-04-15 | 72.81 | 72.81 | 72.81 | 72.81 | +16.571% | 6 | 138 | -4.258% |
| 2026-04-13 | 62.12 | 62.46 | 61.51 | 62.46 | +3.052% | 16 | 138 | +11.607% |
| 2026-04-10 | 61.14 | 61.14 | 60.61 | 60.61 | +30.681% | 7 | 140 | +15.014% |
| 2026-03-31 | 46.38 | 46.38 | 46.38 | 46.38 | -14.868% | 1 | 141 | +50.302% |
| 2026-03-19 | 52.67 | 54.61 | 52.08 | 54.48 | -3.404% | 103 | 241 | +27.955% |
| 2026-03-18 | 56.27 | 56.40 | 56.20 | 56.40 | -1.656% | 7 | 145 | +23.599% |
| 2026-03-17 | 58.19 | 58.33 | 57.35 | 57.35 | +1.702% | 7 | 138 | +21.552% |
| 2026-03-16 | 56.46 | 56.46 | 56.04 | 56.39 | -1.018% | 3 | 132 | +23.621% |
| 2026-03-12 | 56.94 | 57.02 | 56.94 | 56.97 | -5.365% | 5 | 129 | +22.363% |
| 2026-03-11 | 60.14 | 60.27 | 60.07 | 60.20 | +5.245% | 12 | 124 | +15.797% |
| 2026-03-03 | 57.40 | 57.40 | 57.20 | 57.20 | -8.539% | 2 | 112 | +21.871% |
| 2026-02-10 | 63.84 | 63.84 | 62.54 | 62.54 | +2.525% | 4 | 112 | +11.465% |
| 2026-02-09 | 61.00 | 61.00 | 61.00 | 61.00 | -13.254% | 1 | 112 | +14.279% |
| 2026-01-29 | 70.50 | 70.50 | 70.24 | 70.32 | +0.457% | 114 | 112 | -0.867% |
| 2025-12-22 | 70.00 | 70.00 | 70.00 | 70.00 | +14.698% | 1 | 3 | -0.414% |
| 2025-12-17 | 61.03 | 61.03 | 61.03 | 61.03 | -12.022% | 2 | 3 | +14.223% |
| 2025-12-12 | 69.37 | 69.37 | 69.37 | 69.37 | -4.594% | 2 | 3 | +0.490% |
| 2025-10-24 | 72.71 | 72.71 | 72.71 | 72.71 | 0.000% | 1 | 1 | -4.126% |