QQQ270917C00665000
QQQ Sep 17 2027 665.00 Call
optionOPRA
EODNov 5, 2026
67.69USD-24.789%(-22.31)38Vol369OI
QQQ270917C00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 75.71 | 75.71 | 67.69 | 67.69 | -24.789% | 38 | 322 | 0.000% |
| 2026-11-04 | 94.71 | 95.00 | 90.00 | 90.00 | +3.496% | 3 | 322 | -24.789% |
| 2026-11-03 | 86.96 | 86.96 | 86.96 | 86.96 | -4.039% | 1 | 321 | -22.160% |
| 2026-10-30 | 91.80 | 91.80 | 90.50 | 90.62 | -16.641% | 4 | 320 | -25.303% |
| 2026-10-29 | 108.71 | 108.71 | 108.71 | 108.71 | -4.757% | 1 | 320 | -37.733% |
| 2026-10-27 | 114.14 | 114.14 | 114.14 | 114.14 | +5.256% | 2 | 318 | -40.696% |
| 2026-10-26 | 108.44 | 108.44 | 108.44 | 108.44 | +4.089% | 1 | 318 | -37.578% |
| 2026-10-23 | 104.18 | 104.18 | 104.18 | 104.18 | +0.010% | 1 | 318 | -35.026% |
| 2026-10-22 | 104.00 | 104.17 | 104.00 | 104.17 | -6.280% | 12 | 307 | -35.020% |
| 2026-10-16 | 111.15 | 111.15 | 111.15 | 111.15 | -23.074% | 1 | 307 | -39.100% |
| 2026-10-07 | 144.14 | 144.49 | 144.14 | 144.49 | -0.742% | 3 | 307 | -53.152% |
| 2026-10-05 | 145.60 | 145.74 | 145.55 | 145.57 | +1.280% | 6 | 304 | -53.500% |
| 2026-10-02 | 144.00 | 144.26 | 143.73 | 143.73 | +8.035% | 5 | 301 | -52.905% |
| 2026-09-29 | 133.04 | 133.04 | 133.04 | 133.04 | -2.983% | 1 | 300 | -49.121% |
| 2026-09-25 | 135.24 | 137.13 | 135.24 | 137.13 | +1.390% | 4 | 297 | -50.638% |
| 2026-09-23 | 132.76 | 135.25 | 132.76 | 135.25 | -3.047% | 2 | 297 | -49.952% |
| 2026-09-22 | 138.47 | 139.50 | 138.47 | 139.50 | +4.299% | 6 | 297 | -51.477% |
| 2026-09-21 | 125.73 | 133.75 | 125.73 | 133.75 | +17.325% | 9 | 297 | -49.391% |
| 2026-09-18 | 113.36 | 114.00 | 113.36 | 114.00 | -0.498% | 4 | 298 | -40.623% |
| 2026-09-17 | 114.73 | 114.73 | 113.61 | 114.57 | +4.155% | 29 | 281 | -40.918% |
| 2026-09-16 | 109.17 | 110.00 | 109.17 | 110.00 | -0.154% | 12 | 280 | -38.464% |
| 2026-09-14 | 106.93 | 110.64 | 106.93 | 110.17 | -3.840% | 19 | 272 | -38.559% |
| 2026-09-11 | 115.00 | 115.00 | 114.57 | 114.57 | +3.309% | 3 | 271 | -40.918% |
| 2026-09-10 | 112.19 | 112.19 | 110.90 | 110.90 | +2.024% | 2 | 271 | -38.963% |
| 2026-09-02 | 109.29 | 109.29 | 108.70 | 108.70 | -1.540% | 6 | 266 | -37.728% |
| 2026-09-01 | 110.40 | 110.40 | 110.40 | 110.40 | -10.105% | 1 | 266 | -38.687% |
| 2026-08-28 | 122.81 | 122.81 | 122.81 | 122.81 | +2.342% | 1 | 267 | -44.882% |
| 2026-08-27 | 119.80 | 120.00 | 119.80 | 120.00 | +7.865% | 6 | 262 | -43.592% |
| 2026-08-24 | 110.00 | 111.25 | 110.00 | 111.25 | -4.350% | 13 | 260 | -39.155% |
| 2026-08-20 | 116.42 | 116.42 | 116.31 | 116.31 | -3.075% | 14 | 263 | -41.802% |
| 2026-08-19 | 120.00 | 120.00 | 120.00 | 120.00 | -5.882% | 3 | 260 | -43.592% |
| 2026-08-05 | 131.47 | 131.47 | 127.50 | 127.50 | -3.108% | 2 | 260 | -46.910% |
| 2026-08-04 | 124.15 | 131.59 | 124.15 | 131.59 | +17.712% | 33 | 263 | -48.560% |
| 2026-08-03 | 106.40 | 111.86 | 106.40 | 111.79 | +7.490% | 4 | 264 | -39.449% |
| 2026-07-31 | 104.00 | 104.00 | 104.00 | 104.00 | +9.439% | 2 | 266 | -34.913% |
| 2026-07-30 | 95.03 | 95.03 | 95.03 | 95.03 | +8.358% | 1 | 266 | -28.770% |
| 2026-07-29 | 97.50 | 98.50 | 87.70 | 87.70 | -10.765% | 48 | 237 | -22.816% |
| 2026-07-28 | 96.00 | 99.20 | 93.48 | 98.28 | -7.588% | 5 | 235 | -31.125% |
| 2026-07-24 | 106.35 | 106.35 | 106.35 | 106.35 | -8.279% | 1 | 235 | -36.352% |
| 2026-07-17 | 115.95 | 115.95 | 115.95 | 115.95 | -5.532% | 1 | 234 | -41.621% |
| 2026-07-16 | 122.74 | 122.74 | 122.74 | 122.74 | -8.832% | 1 | 234 | -44.851% |
| 2026-07-09 | 134.63 | 134.63 | 134.63 | 134.63 | +5.048% | 6 | 234 | -49.721% |
| 2026-07-07 | 124.67 | 128.16 | 124.67 | 128.16 | -6.908% | 2 | 234 | -47.183% |
| 2026-07-06 | 137.10 | 137.67 | 137.10 | 137.67 | +7.639% | 8 | 230 | -50.832% |
| 2026-07-02 | 127.50 | 128.00 | 127.50 | 127.90 | -10.012% | 4 | 230 | -47.076% |
| 2026-07-01 | 142.13 | 142.13 | 142.13 | 142.13 | +8.912% | 6 | 230 | -52.375% |
| 2026-06-26 | 129.04 | 130.50 | 129.03 | 130.50 | -4.375% | 4 | 230 | -48.130% |
| 2026-06-23 | 135.75 | 136.47 | 135.75 | 136.47 | -12.960% | 3 | 234 | -50.399% |
| 2026-06-22 | 155.76 | 156.79 | 155.76 | 156.79 | +33.974% | 5 | 235 | -56.828% |
| 2026-06-10 | 117.03 | 117.03 | 117.03 | 117.03 | -2.532% | 1 | 238 | -42.160% |
| 2026-06-09 | 120.07 | 120.07 | 120.07 | 120.07 | -1.493% | 3 | 238 | -43.625% |
| 2026-06-05 | 132.27 | 132.27 | 121.80 | 121.89 | -21.715% | 5 | 234 | -44.466% |
| 2026-06-03 | 155.70 | 155.70 | 155.70 | 155.70 | +2.861% | 2 | 234 | -56.525% |
| 2026-06-02 | 151.37 | 151.37 | 151.37 | 151.37 | +3.586% | 3 | 234 | -55.282% |
| 2026-06-01 | 146.13 | 146.13 | 146.13 | 146.13 | -0.184% | 1 | 234 | -53.678% |
| 2026-05-29 | 146.31 | 146.40 | 146.31 | 146.40 | +5.506% | 2 | 234 | -53.764% |
| 2026-05-27 | 138.76 | 138.76 | 138.76 | 138.76 | +0.580% | 1 | 233 | -51.218% |
| 2026-05-26 | 138.04 | 138.04 | 137.96 | 137.96 | +21.486% | 2 | 235 | -50.935% |
| 2026-05-19 | 113.45 | 113.56 | 113.42 | 113.56 | -4.811% | 4 | 233 | -40.393% |
| 2026-05-18 | 118.00 | 119.30 | 118.00 | 119.30 | +4.962% | 2 | 232 | -43.261% |
| 2026-05-07 | 113.66 | 113.66 | 113.66 | 113.66 | +4.084% | 3 | 232 | -40.445% |
| 2026-05-06 | 109.36 | 109.36 | 109.20 | 109.20 | +26.184% | 2 | 232 | -38.013% |
| 2026-04-29 | 85.75 | 86.54 | 85.61 | 86.54 | +1.549% | 7 | 231 | -21.782% |
| 2026-04-28 | 85.71 | 85.73 | 85.22 | 85.22 | -4.782% | 290 | 229 | -20.570% |
| 2026-04-27 | 88.00 | 89.83 | 88.00 | 89.50 | +17.116% | 13 | 89 | -24.369% |
| 2026-04-17 | 78.66 | 78.66 | 76.42 | 76.42 | +17.371% | 10 | 88 | -11.424% |
| 2026-04-14 | 61.99 | 65.40 | 61.99 | 65.11 | +13.472% | 52 | 78 | +3.963% |
| 2026-04-13 | 57.07 | 57.38 | 57.07 | 57.38 | +2.887% | 6 | 59 | +17.968% |
| 2026-04-10 | 55.77 | 55.77 | 55.77 | 55.77 | +4.969% | 1 | 59 | +21.373% |
| 2026-04-08 | 52.99 | 53.38 | 51.98 | 53.13 | +39.742% | 20 | 60 | +27.404% |
| 2026-03-31 | 38.02 | 38.02 | 38.02 | 38.02 | -9.411% | 2 | 66 | +78.038% |
| 2026-03-26 | 41.93 | 41.97 | 41.93 | 41.97 | -12.123% | 4 | 66 | +61.282% |
| 2026-03-19 | 48.37 | 48.38 | 47.76 | 47.76 | -7.870% | 3 | 66 | +41.729% |
| 2026-03-18 | 51.67 | 51.85 | 51.60 | 51.84 | -1.651% | 22 | 65 | +30.575% |
| 2026-03-17 | 53.63 | 53.68 | 52.71 | 52.71 | -5.044% | 7 | 53 | +28.420% |
| 2026-03-11 | 55.40 | 55.51 | 55.31 | 55.51 | -4.111% | 11 | 46 | +21.942% |
| 2026-02-10 | 58.09 | 58.09 | 57.89 | 57.89 | -9.121% | 2 | 43 | +16.929% |
| 2025-11-07 | 67.00 | 67.00 | 63.70 | 63.70 | -12.440% | 65 | 43 | +6.264% |
| 2025-11-04 | 72.75 | 72.75 | 72.75 | 72.75 | +16.214% | 15 | 80 | -6.955% |
| 2025-10-23 | 63.00 | 63.00 | 62.60 | 62.60 | 0.000% | 80 | 80 | +8.131% |