QQQ270917C00660000
QQQ Sep 17 2027 660.00 Call
optionOPRA
EODNov 5, 2026
66.00USD-28.571%(-26.40)81Vol2,372OI
QQQ270917C00660000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 74.91 | 75.80 | 66.00 | 66.00 | -28.571% | 81 | 2,346 | 0.000% |
| 2026-11-04 | 98.03 | 100.00 | 92.10 | 92.40 | +2.667% | 69 | 2,304 | -28.571% |
| 2026-11-03 | 90.45 | 92.00 | 90.00 | 90.00 | +1.067% | 37 | 2,269 | -26.667% |
| 2026-11-02 | 89.05 | 89.05 | 89.05 | 89.05 | -4.617% | 5 | 2,269 | -25.884% |
| 2026-10-30 | 98.50 | 98.50 | 90.52 | 93.36 | -15.243% | 8 | 2,273 | -29.306% |
| 2026-10-29 | 110.18 | 110.91 | 109.73 | 110.15 | -0.380% | 11 | 2,273 | -40.082% |
| 2026-10-26 | 110.55 | 110.57 | 110.55 | 110.57 | +4.449% | 2 | 2,273 | -40.309% |
| 2026-10-23 | 109.00 | 109.00 | 105.86 | 105.86 | +1.301% | 3 | 2,273 | -37.654% |
| 2026-10-22 | 108.66 | 108.66 | 104.50 | 104.50 | -10.493% | 4 | 2,275 | -36.842% |
| 2026-10-20 | 116.75 | 116.75 | 116.75 | 116.75 | +0.215% | 3 | 2,285 | -43.469% |
| 2026-10-19 | 117.18 | 118.10 | 116.50 | 116.50 | +7.373% | 4 | 2,285 | -43.348% |
| 2026-10-16 | 110.60 | 110.60 | 107.95 | 108.50 | -7.265% | 37 | 2,265 | -39.171% |
| 2026-10-15 | 117.00 | 117.00 | 117.00 | 117.00 | -6.550% | 1 | 2,264 | -43.590% |
| 2026-10-14 | 125.20 | 125.20 | 125.20 | 125.20 | -7.431% | 4 | 2,264 | -47.284% |
| 2026-10-13 | 136.25 | 136.25 | 135.25 | 135.25 | -5.472% | 25 | 2,264 | -51.201% |
| 2026-10-09 | 143.08 | 143.08 | 143.08 | 143.08 | -2.614% | 1 | 2,264 | -53.872% |
| 2026-10-08 | 146.20 | 146.92 | 146.20 | 146.92 | +0.699% | 3 | 2,264 | -55.078% |
| 2026-10-07 | 145.90 | 145.90 | 145.90 | 145.90 | -4.441% | 1 | 2,264 | -54.764% |
| 2026-10-06 | 150.50 | 153.89 | 150.50 | 152.68 | +2.718% | 39 | 2,265 | -56.772% |
| 2026-10-05 | 147.01 | 148.64 | 147.01 | 148.64 | +2.844% | 3 | 2,265 | -55.597% |
| 2026-10-02 | 143.94 | 147.46 | 143.94 | 144.53 | +3.926% | 34 | 2,265 | -54.335% |
| 2026-10-01 | 135.69 | 139.58 | 135.69 | 139.07 | -0.636% | 4 | 2,265 | -52.542% |
| 2026-09-30 | 140.00 | 140.00 | 139.96 | 139.96 | +3.360% | 2 | 2,265 | -52.844% |
| 2026-09-29 | 137.02 | 137.02 | 134.98 | 135.41 | +1.766% | 3 | 2,265 | -51.259% |
| 2026-09-28 | 134.53 | 134.53 | 133.06 | 133.06 | -5.631% | 2 | 2,265 | -50.398% |
| 2026-09-25 | 140.60 | 141.00 | 139.25 | 141.00 | +4.911% | 3 | 2,265 | -53.191% |
| 2026-09-24 | 134.20 | 134.40 | 134.20 | 134.40 | -2.609% | 2 | 2,265 | -50.893% |
| 2026-09-23 | 138.10 | 138.40 | 137.92 | 138.00 | -3.083% | 21 | 2,265 | -52.174% |
| 2026-09-22 | 141.18 | 142.39 | 141.18 | 142.39 | +3.181% | 6 | 2,265 | -53.648% |
| 2026-09-21 | 130.57 | 138.00 | 130.57 | 138.00 | +15.869% | 9 | 2,265 | -52.174% |
| 2026-09-18 | 119.10 | 119.10 | 119.10 | 119.10 | +0.932% | 1 | 2,264 | -44.584% |
| 2026-09-17 | 115.99 | 118.00 | 115.99 | 118.00 | +8.257% | 11 | 2,261 | -44.068% |
| 2026-09-16 | 112.50 | 113.50 | 106.76 | 109.00 | +0.433% | 30 | 2,244 | -39.450% |
| 2026-09-15 | 110.92 | 111.02 | 108.53 | 108.53 | -5.040% | 48 | 2,230 | -39.187% |
| 2026-09-14 | 109.73 | 114.98 | 108.62 | 114.29 | +0.422% | 52 | 2,191 | -42.252% |
| 2026-09-10 | 113.81 | 113.81 | 113.81 | 113.81 | -3.714% | 1 | 2,190 | -42.009% |
| 2026-09-09 | 118.22 | 118.22 | 118.20 | 118.20 | -0.739% | 2 | 2,189 | -44.162% |
| 2026-09-04 | 119.08 | 119.08 | 119.08 | 119.08 | +3.692% | 1 | 2,189 | -44.575% |
| 2026-09-03 | 114.84 | 114.84 | 114.84 | 114.84 | +1.359% | 2 | 2,189 | -42.529% |
| 2026-09-01 | 113.13 | 115.35 | 113.13 | 113.30 | -6.131% | 7 | 2,186 | -41.748% |
| 2026-08-31 | 119.32 | 120.70 | 118.59 | 120.70 | -0.626% | 5 | 2,185 | -45.319% |
| 2026-08-28 | 123.60 | 123.60 | 121.46 | 121.46 | -2.379% | 4 | 2,183 | -45.661% |
| 2026-08-27 | 123.27 | 124.42 | 122.56 | 124.42 | +5.423% | 13 | 2,180 | -46.954% |
| 2026-08-26 | 118.02 | 118.02 | 118.02 | 118.02 | +0.605% | 3 | 2,180 | -44.077% |
| 2026-08-25 | 119.96 | 119.96 | 117.00 | 117.31 | +2.356% | 126 | 2,180 | -43.739% |
| 2026-08-24 | 113.25 | 114.61 | 113.25 | 114.61 | -6.057% | 14 | 2,178 | -42.413% |
| 2026-08-21 | 120.00 | 122.00 | 119.77 | 122.00 | +2.007% | 120 | 2,178 | -45.902% |
| 2026-08-20 | 119.78 | 119.78 | 119.60 | 119.60 | -6.919% | 4 | 2,174 | -44.816% |
| 2026-08-18 | 127.50 | 128.49 | 127.50 | 128.49 | -6.417% | 3 | 2,175 | -48.634% |
| 2026-08-17 | 137.30 | 137.30 | 137.30 | 137.30 | +2.470% | 1 | 2,175 | -51.930% |
| 2026-08-14 | 136.47 | 136.47 | 133.99 | 133.99 | -1.659% | 3 | 2,175 | -50.743% |
| 2026-08-13 | 133.50 | 138.17 | 133.50 | 136.25 | +4.167% | 156 | 2,325 | -51.560% |
| 2026-08-12 | 130.95 | 131.28 | 130.80 | 130.80 | +0.918% | 7 | 2,321 | -49.541% |
| 2026-08-10 | 131.51 | 131.60 | 129.61 | 129.61 | -0.208% | 4 | 2,321 | -49.078% |
| 2026-08-07 | 129.88 | 129.88 | 129.88 | 129.88 | +2.737% | 12 | 2,309 | -49.184% |
| 2026-08-06 | 125.00 | 128.00 | 125.00 | 126.42 | -3.496% | 6 | 2,307 | -47.793% |
| 2026-08-05 | 133.53 | 133.53 | 131.00 | 131.00 | -2.239% | 5 | 2,318 | -49.618% |
| 2026-08-04 | 124.63 | 135.21 | 124.38 | 134.00 | +18.187% | 188 | 2,321 | -50.746% |
| 2026-08-03 | 109.40 | 113.38 | 109.40 | 113.38 | +10.078% | 2 | 2,321 | -41.789% |
| 2026-07-31 | 103.00 | 103.00 | 103.00 | 103.00 | +0.980% | 1 | 2,321 | -35.922% |
| 2026-07-30 | 99.00 | 104.50 | 99.00 | 102.00 | +12.707% | 5 | 2,322 | -35.294% |
| 2026-07-29 | 96.13 | 103.00 | 90.29 | 90.50 | -12.136% | 25 | 2,313 | -27.072% |
| 2026-07-28 | 98.31 | 103.00 | 97.37 | 103.00 | -1.718% | 6 | 2,312 | -35.922% |
| 2026-07-27 | 110.00 | 110.00 | 102.41 | 104.80 | -4.727% | 5 | 2,311 | -37.023% |
| 2026-07-24 | 111.90 | 111.90 | 108.99 | 110.00 | -2.741% | 9 | 2,309 | -40.000% |
| 2026-07-23 | 118.07 | 118.07 | 112.39 | 113.10 | -10.628% | 13 | 2,301 | -41.645% |
| 2026-07-22 | 124.78 | 126.55 | 124.78 | 126.55 | +8.052% | 3 | 2,322 | -47.847% |
| 2026-07-17 | 111.37 | 120.32 | 111.23 | 117.12 | -5.860% | 196 | 2,341 | -43.648% |
| 2026-07-16 | 127.83 | 127.83 | 122.91 | 124.41 | -5.643% | 294 | 2,336 | -46.950% |
| 2026-07-15 | 131.00 | 131.85 | 130.00 | 131.85 | -0.924% | 7 | 2,331 | -49.943% |
| 2026-07-14 | 133.08 | 133.08 | 133.08 | 133.08 | +2.134% | 1 | 2,331 | -50.406% |
| 2026-07-13 | 130.30 | 130.30 | 130.30 | 130.30 | -5.948% | 1 | 2,331 | -49.348% |
| 2026-07-10 | 138.54 | 138.54 | 138.54 | 138.54 | -0.681% | 1 | 2,331 | -52.360% |
| 2026-07-09 | 136.45 | 139.49 | 136.45 | 139.49 | +10.304% | 6 | 2,332 | -52.685% |
| 2026-07-08 | 126.46 | 126.46 | 126.46 | 126.46 | -3.466% | 1 | 2,332 | -47.810% |
| 2026-07-07 | 130.37 | 131.00 | 127.60 | 131.00 | -6.429% | 6 | 2,332 | -49.618% |
| 2026-07-06 | 138.50 | 140.80 | 138.50 | 140.00 | +6.213% | 6 | 2,333 | -52.857% |
| 2026-07-02 | 135.36 | 137.30 | 129.00 | 131.81 | -9.078% | 80 | 2,326 | -49.928% |
| 2026-07-01 | 144.97 | 144.97 | 144.97 | 144.97 | -3.993% | 1 | 2,326 | -54.473% |
| 2026-06-30 | 142.46 | 151.00 | 142.46 | 151.00 | +13.202% | 6 | 2,327 | -56.291% |
| 2026-06-29 | 136.73 | 137.12 | 133.39 | 133.39 | +1.848% | 129 | 2,327 | -50.521% |
| 2026-06-26 | 129.11 | 133.00 | 129.11 | 130.97 | -4.714% | 15 | 2,325 | -49.607% |
| 2026-06-25 | 132.66 | 137.45 | 132.66 | 137.45 | +4.208% | 7 | 2,325 | -51.983% |
| 2026-06-24 | 138.92 | 139.97 | 131.83 | 131.90 | -4.420% | 121 | 2,325 | -49.962% |
| 2026-06-23 | 138.00 | 138.00 | 138.00 | 138.00 | -13.208% | 1 | 2,325 | -52.174% |
| 2026-06-22 | 159.00 | 159.00 | 159.00 | 159.00 | +4.530% | 1 | 2,325 | -58.491% |
| 2026-06-18 | 152.11 | 152.11 | 152.11 | 152.11 | +2.777% | 1 | 2,324 | -56.610% |
| 2026-06-16 | 154.32 | 154.32 | 148.00 | 148.00 | -5.067% | 5 | 2,325 | -55.405% |
| 2026-06-15 | 154.52 | 155.90 | 154.42 | 155.90 | +24.720% | 3 | 2,325 | -57.665% |
| 2026-06-11 | 125.00 | 125.00 | 125.00 | 125.00 | +4.167% | 1 | 2,325 | -47.200% |
| 2026-06-10 | 124.60 | 124.60 | 120.00 | 120.00 | -12.683% | 5 | 2,325 | -45.000% |
| 2026-06-08 | 133.46 | 137.43 | 133.46 | 137.43 | +9.944% | 4 | 2,323 | -51.976% |
| 2026-06-05 | 142.50 | 142.50 | 125.00 | 125.00 | -17.882% | 3 | 2,324 | -47.200% |
| 2026-06-04 | 152.00 | 152.22 | 152.00 | 152.22 | -2.467% | 34 | 2,323 | -56.642% |
| 2026-06-03 | 159.10 | 159.10 | 156.07 | 156.07 | -0.421% | 3 | 2,323 | -57.711% |
| 2026-06-02 | 154.79 | 156.73 | 154.79 | 156.73 | +4.892% | 4 | 2,323 | -57.889% |
| 2026-06-01 | 149.42 | 149.42 | 149.42 | 149.42 | -0.764% | 5 | 2,323 | -55.829% |
| 2026-05-29 | 150.57 | 150.57 | 150.57 | 150.57 | +1.292% | 1 | 2,324 | -56.167% |
| 2026-05-28 | 148.65 | 148.65 | 148.65 | 148.65 | +3.799% | 1 | 2,324 | -55.600% |
| 2026-05-26 | 143.44 | 143.44 | 140.63 | 143.21 | +6.081% | 39 | 2,322 | -53.914% |
| 2026-05-22 | 135.00 | 135.00 | 135.00 | 135.00 | +3.053% | 5 | 2,322 | -51.111% |
| 2026-05-21 | 129.68 | 131.00 | 129.68 | 131.00 | +11.253% | 4 | 2,320 | -49.618% |
| 2026-05-19 | 117.28 | 118.49 | 117.01 | 117.75 | -1.703% | 1,530 | 1,555 | -43.949% |
| 2026-05-18 | 123.42 | 123.55 | 119.29 | 119.79 | -6.135% | 1,546 | 782 | -44.904% |
| 2026-05-15 | 124.78 | 127.62 | 124.78 | 127.62 | -6.976% | 37 | 783 | -48.284% |
| 2026-05-14 | 137.05 | 137.19 | 137.05 | 137.19 | +3.150% | 3 | 783 | -51.892% |
| 2026-05-13 | 127.00 | 133.00 | 127.00 | 133.00 | +8.483% | 40 | 760 | -50.376% |
| 2026-05-12 | 120.45 | 122.64 | 120.45 | 122.60 | -6.405% | 8 | 760 | -46.166% |
| 2026-05-11 | 129.03 | 130.99 | 129.03 | 130.99 | +3.549% | 2 | 760 | -49.614% |
| 2026-05-08 | 123.57 | 126.50 | 123.56 | 126.50 | +9.752% | 6 | 756 | -47.826% |
| 2026-05-07 | 115.26 | 115.26 | 115.26 | 115.26 | -0.655% | 4 | 753 | -42.738% |
| 2026-05-06 | 110.50 | 116.02 | 110.50 | 116.02 | +9.763% | 14 | 757 | -43.113% |
| 2026-05-05 | 105.64 | 105.70 | 105.64 | 105.70 | +18.965% | 2 | 758 | -37.559% |
| 2026-04-30 | 88.87 | 88.87 | 88.85 | 88.85 | -1.058% | 2 | 758 | -25.718% |
| 2026-04-29 | 88.55 | 89.98 | 88.55 | 89.80 | +1.561% | 85 | 757 | -26.503% |
| 2026-04-28 | 88.58 | 88.58 | 88.14 | 88.42 | -2.760% | 1,073 | 705 | -25.356% |
| 2026-04-27 | 90.93 | 90.93 | 90.93 | 90.93 | -1.077% | 4 | 90 | -27.417% |
| 2026-04-24 | 91.71 | 91.92 | 91.71 | 91.92 | +6.401% | 5 | 86 | -28.198% |
| 2026-04-23 | 86.39 | 86.39 | 86.39 | 86.39 | +5.547% | 3 | 81 | -23.602% |
| 2026-04-17 | 80.00 | 81.85 | 80.00 | 81.85 | +17.770% | 6 | 80 | -19.365% |
| 2026-04-15 | 69.50 | 69.50 | 69.50 | 69.50 | +5.848% | 2 | 74 | -5.036% |
| 2026-04-14 | 64.77 | 65.68 | 64.62 | 65.66 | +9.543% | 16 | 72 | +0.518% |
| 2026-04-13 | 59.52 | 59.94 | 59.03 | 59.94 | +3.061% | 9 | 77 | +10.110% |
| 2026-04-10 | 58.19 | 58.25 | 58.16 | 58.16 | +50.013% | 3 | 79 | +13.480% |
| 2026-03-31 | 38.46 | 38.77 | 38.46 | 38.77 | +0.675% | 2 | 79 | +70.235% |
| 2026-03-30 | 38.51 | 38.51 | 38.51 | 38.51 | -16.283% | 20 | 80 | +71.384% |
| 2026-03-26 | 46.00 | 46.00 | 46.00 | 46.00 | -8.567% | 1 | 80 | +43.478% |
| 2026-03-19 | 50.31 | 50.31 | 50.31 | 50.31 | -6.643% | 2 | 81 | +31.187% |
| 2026-03-18 | 53.96 | 53.97 | 53.89 | 53.89 | -2.231% | 4 | 83 | +22.472% |
| 2026-03-17 | 55.83 | 55.98 | 55.12 | 55.12 | +2.074% | 8 | 79 | +19.739% |
| 2026-03-16 | 54.15 | 54.15 | 53.75 | 54.00 | -1.244% | 7 | 75 | +22.222% |
| 2026-03-12 | 54.66 | 54.68 | 54.66 | 54.68 | -5.480% | 2 | 68 | +20.702% |
| 2026-03-11 | 57.69 | 57.85 | 57.69 | 57.85 | +4.934% | 12 | 66 | +14.088% |
| 2026-03-09 | 55.13 | 55.13 | 55.13 | 55.13 | -8.117% | 2 | 57 | +19.717% |
| 2026-02-26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.469% | 3 | 57 | +10.000% |
| 2026-02-11 | 60.02 | 60.02 | 59.72 | 59.72 | -2.863% | 2 | 54 | +10.516% |
| 2026-02-10 | 62.10 | 62.10 | 61.35 | 61.48 | +8.930% | 104 | 55 | +7.352% |
| 2026-02-05 | 56.44 | 56.44 | 56.44 | 56.44 | -8.228% | 3 | 38 | +16.938% |
| 2026-02-04 | 61.50 | 61.50 | 61.50 | 61.50 | -11.307% | 1 | 41 | +7.317% |
| 2026-02-03 | 69.34 | 69.34 | 69.34 | 69.34 | +13.412% | 1 | 41 | -4.817% |
| 2026-01-21 | 60.84 | 61.14 | 60.84 | 61.14 | +0.411% | 2 | 41 | +7.949% |
| 2026-01-20 | 60.89 | 60.89 | 60.89 | 60.89 | -8.326% | 20 | 41 | +8.392% |
| 2026-01-08 | 66.42 | 66.42 | 66.42 | 66.42 | -4.624% | 1 | 21 | -0.632% |
| 2026-01-06 | 69.64 | 69.64 | 69.64 | 69.64 | -0.571% | 1 | 22 | -5.227% |
| 2025-12-26 | 70.07 | 70.07 | 69.91 | 70.04 | +20.447% | 22 | 22 | -5.768% |
| 2025-12-17 | 58.15 | 58.15 | 58.15 | 58.15 | -19.281% | 3 | 33 | +13.500% |
| 2025-12-11 | 72.04 | 72.04 | 72.04 | 72.04 | -1.437% | 2 | 30 | -8.384% |
| 2025-12-08 | 73.09 | 73.09 | 73.09 | 73.09 | -0.436% | 1 | 28 | -9.700% |
| 2025-12-02 | 73.41 | 73.41 | 73.41 | 73.41 | +25.530% | 1 | 29 | -10.094% |
| 2025-11-21 | 59.74 | 59.74 | 58.48 | 58.48 | -3.832% | 4 | 28 | +12.859% |
| 2025-11-20 | 70.46 | 70.46 | 60.81 | 60.81 | -10.098% | 10 | 26 | +8.535% |
| 2025-11-07 | 67.64 | 67.64 | 67.64 | 67.64 | -9.969% | 1 | 21 | -2.425% |
| 2025-10-27 | 75.61 | 75.76 | 75.13 | 75.13 | 0.000% | 20 | 20 | -12.152% |